Kforce Inc. ( KFRC) - Price History
Monthly price history for KFRC (Kforce Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.06 | $48.06 |
| May 2026 | $46.99 | $46.99 |
| April 2026 | $45.21 | $45.21 |
| March 2026 | $29.24 | $29.24 |
| February 2026 | $26.63 | $27.02 |
| January 2026 | $34.82 | $35.33 |
| December 2025 | $30.48 | $30.92 |
| November 2025 | $28.60 | $29.40 |
| October 2025 | $24.61 | $25.30 |
| September 2025 | $29.16 | $29.98 |
| August 2025 | $31.32 | $32.60 |
| July 2025 | $33.48 | $34.85 |
| June 2025 | $39.51 | $41.13 |
| May 2025 | $38.82 | $40.80 |
| April 2025 | $36.35 | $38.20 |
| March 2025 | $46.52 | $48.89 |
| February 2025 | $47.32 | $50.12 |
| January 2025 | $52.62 | $55.73 |
| December 2024 | $53.53 | $56.70 |
| November 2024 | $56.29 | $59.99 |
| October 2024 | $54.22 | $57.79 |
| September 2024 | $57.66 | $61.45 |
| August 2024 | $61.16 | $65.59 |
| July 2024 | $64.78 | $69.47 |
| June 2024 | $57.94 | $62.13 |
| May 2024 | $57.28 | $61.81 |
| April 2024 | $57.24 | $61.76 |
| March 2024 | $65.36 | $70.52 |
| February 2024 | $64.19 | $69.64 |
| January 2024 | $63 | $68.35 |
| December 2023 | $62.27 | $67.56 |
| November 2023 | $63.91 | $69.70 |
| October 2023 | $55.97 | $61.04 |
| September 2023 | $54.71 | $59.66 |
| August 2023 | $57.08 | $62.65 |
| July 2023 | $57.80 | $63.44 |
| June 2023 | $57.09 | $62.66 |
| May 2023 | $52.16 | $57.59 |
| April 2023 | $53.56 | $59.14 |
| March 2023 | $57.27 | $63.24 |
| February 2023 | $56.27 | $62.49 |
| January 2023 | $50.54 | $56.13 |
| December 2022 | $49.37 | $54.83 |
| November 2022 | $52.89 | $59.07 |
| October 2022 | $56.65 | $63.27 |
| September 2022 | $52.51 | $58.65 |
| August 2022 | $48.75 | $54.72 |
| July 2022 | $58.67 | $65.85 |
| June 2022 | $54.65 | $61.34 |
| May 2022 | $58.26 | $65.68 |
| April 2022 | $62.14 | $70.05 |
| March 2022 | $65.61 | $73.97 |
| February 2022 | $66.40 | $75.18 |
| January 2022 | $60.65 | $68.67 |
| December 2021 | $66.43 | $75.22 |
| November 2021 | $67.44 | $76.63 |
| October 2021 | $57 | $64.76 |
| September 2021 | $52.49 | $59.64 |
| August 2021 | $51.19 | $58.42 |
| July 2021 | $54.70 | $62.43 |
| June 2021 | $55.14 | $62.93 |
| May 2021 | $54.75 | $62.71 |
| April 2021 | $48.92 | $56.04 |
| March 2021 | $46.80 | $53.60 |
| February 2021 | $44.64 | $51.35 |
| January 2021 | $37.08 | $42.65 |
| December 2020 | $36.59 | $42.09 |
| November 2020 | $35.51 | $41.05 |
| October 2020 | $30.02 | $34.70 |
| September 2020 | $27.83 | $32.17 |
| August 2020 | $29.54 | $34.34 |
| July 2020 | $24.80 | $28.84 |
| June 2020 | $25.16 | $29.25 |
| May 2020 | $25.81 | $30.20 |
| April 2020 | $25.60 | $29.95 |
| March 2020 | $21.86 | $25.57 |
| February 2020 | $25.88 | $30.46 |
| January 2020 | $31.47 | $37.05 |
| December 2019 | $33.72 | $39.70 |
| November 2019 | $33.42 | $39.52 |
| October 2019 | $34.60 | $40.91 |
| September 2019 | $32 | $37.84 |
| August 2019 | $27.36 | $32.54 |
| July 2019 | $28.67 | $34.09 |
| June 2019 | $29.51 | $35.09 |
| May 2019 | $29.07 | $34.75 |
| April 2019 | $30.14 | $36.02 |
| March 2019 | $29.38 | $35.12 |
| February 2019 | $30.81 | $37.01 |
| January 2019 | $27.31 | $32.81 |
| December 2018 | $25.74 | $30.92 |
| November 2018 | $26.22 | $31.69 |
| October 2018 | $25.50 | $30.82 |
| September 2018 | $31.11 | $37.60 |
| August 2018 | $34.64 | $42.05 |
| July 2018 | $31.14 | $37.80 |
| June 2018 | $28.26 | $34.30 |
| May 2018 | $27.63 | $33.65 |
| April 2018 | $21.80 | $26.55 |
| March 2018 | $22.21 | $27.05 |
| February 2018 | $22.65 | $27.70 |
| January 2018 | $21.22 | $25.95 |
| December 2017 | $20.64 | $25.25 |
| November 2017 | $21.16 | $26 |
| October 2017 | $17.05 | $20.95 |
| September 2017 | $16.44 | $20.20 |
| August 2017 | $14.55 | $18 |
| July 2017 | $15.12 | $18.70 |
| June 2017 | $15.84 | $19.60 |
| May 2017 | $14.45 | $18 |
| April 2017 | $18.23 | $22.70 |
| March 2017 | $19.07 | $23.75 |
| February 2017 | $20.58 | $25.75 |
| January 2017 | $18.38 | $23 |
| December 2016 | $18.46 | $23.10 |
| November 2016 | $17.57 | $22.10 |
| October 2016 | $13.79 | $17.35 |
| September 2016 | $16.29 | $20.49 |
| August 2016 | $15.28 | $19.35 |
| July 2016 | $14.11 | $17.86 |
| June 2016 | $13.34 | $16.89 |
| May 2016 | $14.68 | $18.70 |
| April 2016 | $14.92 | $19.01 |
| March 2016 | $15.37 | $19.58 |
| February 2016 | $12.43 | $15.94 |
| January 2016 | $17.39 | $22.30 |
| December 2015 | $19.72 | $25.28 |
| November 2015 | $20.91 | $26.94 |
| October 2015 | $21.82 | $28.11 |
| September 2015 | $20.40 | $26.28 |
| August 2015 | $20.71 | $26.79 |
| July 2015 | $18.07 | $23.37 |
| June 2015 | $17.68 | $22.87 |
| May 2015 | $16.93 | $22.01 |
| April 2015 | $17.50 | $22.74 |
| March 2015 | $17.16 | $22.31 |
| February 2015 | $18.07 | $23.60 |
| January 2015 | $17.92 | $23.40 |
| December 2014 | $18.47 | $24.13 |
| November 2014 | $17.79 | $23.34 |
| October 2014 | $17.64 | $23.15 |
| September 2014 | $14.91 | $19.57 |
| August 2014 | $15.22 | $20.07 |
| July 2014 | $15.08 | $19.89 |
| June 2014 | $16.41 | $21.65 |
| May 2014 | $16.63 | $22.03 |
| April 2014 | $17.45 | $23.12 |
| March 2014 | $16.09 | $21.32 |
| February 2014 | $16.46 | $21.91 |
| January 2014 | $13.62 | $18.13 |
| December 2013 | $15.37 | $20.46 |
| November 2013 | $15.08 | $20.18 |
| October 2013 | $14.71 | $19.69 |
| September 2013 | $13.22 | $17.69 |
| August 2013 | $12.16 | $16.27 |
| July 2013 | $12.46 | $16.68 |
| June 2013 | $10.91 | $14.60 |
| May 2013 | $11.13 | $14.89 |
| April 2013 | $11.30 | $15.12 |
| March 2013 | $12.23 | $16.37 |
| February 2013 | $10.86 | $14.54 |
| January 2013 | $10.28 | $13.76 |
| December 2012 | $10.72 | $14.34 |
| November 2012 | $8.90 | $12.86 |
| October 2012 | $7.72 | $11.15 |
| September 2012 | $8.16 | $11.79 |
| August 2012 | $8.11 | $11.72 |
| July 2012 | $8.01 | $11.57 |
| June 2012 | $9.32 | $13.46 |
| May 2012 | $9.23 | $13.33 |
| April 2012 | $10.01 | $14.47 |
| March 2012 | $10.31 | $14.90 |
| February 2012 | $9.74 | $14.08 |
| January 2012 | $8.60 | $12.43 |
| December 2011 | $8.53 | $12.33 |
| November 2011 | $8.48 | $12.25 |
| October 2011 | $8.83 | $12.76 |
| September 2011 | $6.79 | $9.81 |
| August 2011 | $7.18 | $10.38 |
| July 2011 | $9.54 | $13.78 |
| June 2011 | $9.05 | $13.08 |
| May 2011 | $9.34 | $13.49 |
| April 2011 | $10.83 | $15.65 |
| March 2011 | $12.66 | $18.30 |
| February 2011 | $12.36 | $17.86 |
| January 2011 | $12.37 | $17.88 |
| December 2010 | $11.20 | $16.18 |
| November 2010 | $10.46 | $15.11 |
| October 2010 | $10.39 | $15.01 |
| September 2010 | $9.50 | $13.72 |
| August 2010 | $7.32 | $10.57 |
| July 2010 | $9.35 | $13.51 |
| June 2010 | $8.82 | $12.75 |
| May 2010 | $9.36 | $13.52 |
| April 2010 | $9.63 | $13.91 |
| March 2010 | $10.53 | $15.21 |
| February 2010 | $9.22 | $13.32 |
| January 2010 | $9.25 | $13.37 |
| December 2009 | $8.65 | $12.50 |
| November 2009 | $8.96 | $12.95 |
| October 2009 | $8.12 | $11.73 |
| September 2009 | $8.32 | $12.02 |
| August 2009 | $7.75 | $11.20 |
| July 2009 | $6.74 | $9.74 |
| June 2009 | $5.72 | $8.27 |
| May 2009 | $6.44 | $9.31 |
| April 2009 | $7.55 | $10.91 |
| March 2009 | $4.86 | $7.03 |
| February 2009 | $4.44 | $6.41 |
| January 2009 | $4.32 | $6.25 |
| December 2008 | $5.32 | $7.68 |
| November 2008 | $4.71 | $6.80 |
| October 2008 | $5.45 | $7.87 |
| September 2008 | $7.07 | $10.21 |
| August 2008 | $7.39 | $10.68 |
| July 2008 | $6.84 | $9.88 |
| June 2008 | $5.88 | $8.49 |
| May 2008 | $6.40 | $9.25 |
| April 2008 | $5.70 | $8.23 |
| March 2008 | $6.12 | $8.84 |
| February 2008 | $5.92 | $8.55 |
| January 2008 | $6.16 | $8.90 |
| December 2007 | $6.75 | $9.75 |
| November 2007 | $7.51 | $10.85 |
| October 2007 | $8.33 | $12.04 |
| September 2007 | $8.90 | $12.86 |
| August 2007 | $10.53 | $15.22 |
| July 2007 | $10.03 | $14.49 |
| June 2007 | $11.06 | $15.98 |
| May 2007 | $11.12 | $16.07 |
| April 2007 | $9.50 | $13.73 |
| March 2007 | $9.53 | $13.77 |
| February 2007 | $9.41 | $13.60 |
| January 2007 | $9.87 | $14.26 |
| December 2006 | $8.42 | $12.17 |
| November 2006 | $9.21 | $13.31 |
| October 2006 | $10.36 | $14.97 |
| September 2006 | $8.26 | $11.93 |
| August 2006 | $8.52 | $12.31 |
| July 2006 | $8.63 | $12.47 |
| June 2006 | $10.72 | $15.49 |
| May 2006 | $10.58 | $15.28 |
| April 2006 | $9.72 | $14.05 |
| March 2006 | $8.82 | $12.75 |
| February 2006 | $8.38 | $12.11 |
| January 2006 | $9 | $13 |
| December 2005 | $7.72 | $11.16 |
| November 2005 | $8.59 | $12.41 |
| October 2005 | $7.47 | $10.80 |
| September 2005 | $7.13 | $10.30 |
| August 2005 | $6.99 | $10.10 |
| July 2005 | $6.37 | $9.20 |
| June 2005 | $5.86 | $8.46 |
| May 2005 | $5.56 | $8.04 |
| April 2005 | $5.52 | $7.98 |
| March 2005 | $7.61 | $10.99 |
| February 2005 | $7.88 | $11.39 |
| January 2005 | $7.66 | $11.07 |
| December 2004 | $7.68 | $11.10 |
| November 2004 | $8.29 | $11.98 |
| October 2004 | $7.33 | $10.59 |
| September 2004 | $5.80 | $8.38 |
| August 2004 | $4.55 | $6.57 |
| July 2004 | $6.09 | $8.80 |
| June 2004 | $6.53 | $9.44 |
| May 2004 | $6.37 | $9.20 |
| April 2004 | $6.51 | $9.40 |
| March 2004 | $6.58 | $9.50 |
| February 2004 | $6.87 | $9.93 |
| January 2004 | $6.85 | $9.90 |
| December 2003 | $6.47 | $9.35 |
| November 2003 | $5.88 | $8.49 |
| October 2003 | $6.04 | $8.73 |
| September 2003 | $5.39 | $7.79 |
| August 2003 | $4.71 | $6.81 |
| July 2003 | $4.48 | $6.47 |
| June 2003 | $3.36 | $4.86 |
| May 2003 | $2.55 | $3.68 |
| April 2003 | $2.77 | $4 |
| March 2003 | $1.87 | $2.70 |
| February 2003 | $1.66 | $2.40 |
| January 2003 | $2.04 | $2.95 |
| December 2002 | $2.92 | $4.22 |
| November 2002 | $2.86 | $4.14 |
| October 2002 | $2.03 | $2.93 |
| September 2002 | $2.15 | $3.11 |
| August 2002 | $2.56 | $3.70 |
| July 2002 | $2.44 | $3.52 |
| June 2002 | $4.12 | $5.95 |
| May 2002 | $3.81 | $5.51 |
| April 2002 | $3.58 | $5.18 |
| March 2002 | $3.56 | $5.15 |
| February 2002 | $3.01 | $4.35 |
| January 2002 | $3.47 | $5.02 |
| December 2001 | $4.35 | $6.29 |
| November 2001 | $3.11 | $4.50 |
| October 2001 | $3.15 | $4.55 |
| September 2001 | $3.48 | $5.03 |
| August 2001 | $3.67 | $5.30 |
| July 2001 | $3.42 | $4.94 |
| June 2001 | $4.50 | $6.50 |
| May 2001 | $4.50 | $6.51 |
| April 2001 | $3.61 | $5.21 |
| March 2001 | $3.68 | $5.31 |
| February 2001 | $2.34 | $3.38 |
| January 2001 | $2.25 | $3.25 |
| December 2000 | $2.12 | $3.06 |
| November 2000 | $3.24 | $4.69 |
| October 2000 | $2.81 | $4.06 |
| September 2000 | $2.42 | $3.50 |
| August 2000 | $3.16 | $4.56 |
| July 2000 | $3.11 | $4.50 |
| June 2000 | $4.80 | $6.94 |
| May 2000 | $8.87 | $12.81 |
| April 2000 | $7.14 | $10.31 |
| March 2000 | $6.27 | $9.06 |
| February 2000 | $9.34 | $13.50 |
| January 2000 | $10.21 | $14.75 |
| December 1999 | $9.30 | $13.44 |
| November 1999 | $7.76 | $11.22 |
| October 1999 | $4.67 | $6.75 |
| September 1999 | $5.73 | $8.28 |
| August 1999 | $5.02 | $7.25 |
| July 1999 | $5.19 | $7.50 |
| June 1999 | $6.14 | $8.88 |
| May 1999 | $9.95 | $14.38 |
| April 1999 | $7.79 | $11.25 |
| March 1999 | $5.88 | $8.50 |
| February 1999 | $8.30 | $12 |
| January 1999 | $11.42 | $16.50 |
| December 1998 | $15.40 | $22.25 |
| November 1998 | $9.65 | $13.94 |
| October 1998 | $12.11 | $17.50 |
| September 1998 | $12.46 | $18 |
| August 1998 | $12.98 | $18.75 |
| July 1998 | $17.82 | $25.75 |
| June 1998 | $21.02 | $30.38 |
| May 1998 | $19.51 | $28.19 |
| April 1998 | $18.34 | $26.50 |
| March 1998 | $19.03 | $27.50 |
| February 1998 | $17.04 | $24.62 |
| January 1998 | $15.48 | $22.38 |
| December 1997 | $16.91 | $24.44 |
| November 1997 | $13.50 | $19.50 |
| October 1997 | $13.84 | $20 |
| September 1997 | $15.10 | $43.62 |
| August 1997 | $13.15 | $38 |
| July 1997 | $12.89 | $37.25 |
| June 1997 | $11.33 | $32.75 |
| May 1997 | $10.12 | $29.25 |
| April 1997 | $6.75 | $19.50 |
| March 1997 | $6.12 | $17.69 |
| February 1997 | $8.91 | $25.75 |
| January 1997 | $8.89 | $25.69 |
| December 1996 | $7.61 | $22 |
| November 1996 | $8.48 | $24.50 |
| October 1996 | $9.95 | $28.75 |
| September 1996 | $10.55 | $30.50 |
| August 1996 | $10.73 | $31 |
| July 1996 | $8.91 | $25.75 |
| June 1996 | $8.82 | $25.50 |
| May 1996 | $9.86 | $28.50 |
| April 1996 | $6.36 | $36.75 |
| March 1996 | $5.32 | $30.75 |
| February 1996 | $4.46 | $25.75 |
| January 1996 | $4.07 | $23.50 |
| December 1995 | $4.07 | $23.50 |
| November 1995 | $3.46 | $20 |
| October 1995 | $3.20 | $18.50 |
| September 1995 | $2.94 | $17 |
| August 1995 | $2.81 | $16.25 |
KFRC
List: Challengers
Price: $48.06
52 week price:
Dividend Yield: 3.61%
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: 56.51%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 1.97 USD
P/E Ratio: 22.35
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 100600
Ebitda: 20.6 millionMarket Capitalization: 776.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 11.34%
DGR5: 15.48%
DGR10: 14.44%