Kforce, Inc. - Price History

Monthly price history for KFRC (Kforce, Inc.)

DateAdjusted priceReal price
June 2024 $61.54 $61.54
May 2024 $61.81 $61.81
April 2024 $61.76 $61.76
March 2024 $70.52 $70.52
February 2024 $69.26 $69.64
January 2024 $67.98 $68.35
December 2023 $67.19 $67.56
November 2023 $68.96 $69.70
October 2023 $60.39 $61.04
September 2023 $59.03 $59.66
August 2023 $61.59 $62.65
July 2023 $62.37 $63.44
June 2023 $61.60 $62.66
May 2023 $56.28 $57.59
April 2023 $57.79 $59.14
March 2023 $61.80 $63.24
February 2023 $60.71 $62.49
January 2023 $54.53 $56.13
December 2022 $53.27 $54.83
November 2022 $57.07 $59.07
October 2022 $61.12 $63.27
September 2022 $56.66 $58.65
August 2022 $52.60 $54.72
July 2022 $63.30 $65.85
June 2022 $58.97 $61.34
May 2022 $62.86 $65.68
April 2022 $67.04 $70.05
March 2022 $70.80 $73.97
February 2022 $71.64 $75.18
January 2022 $65.44 $68.67
December 2021 $71.68 $75.22
November 2021 $72.77 $76.63
October 2021 $61.50 $64.76
September 2021 $56.64 $59.64
August 2021 $55.24 $58.42
July 2021 $59.03 $62.43
June 2021 $59.50 $62.93
May 2021 $59.07 $62.71
April 2021 $52.79 $56.04
March 2021 $50.49 $53.60
February 2021 $48.17 $51.35
January 2021 $40 $42.65
December 2020 $39.48 $42.09
November 2020 $38.32 $41.05
October 2020 $32.39 $34.70
September 2020 $30.03 $32.17
August 2020 $31.87 $34.34
July 2020 $26.76 $28.84
June 2020 $27.14 $29.25
May 2020 $27.85 $30.20
April 2020 $27.62 $29.95
March 2020 $23.58 $25.57
February 2020 $27.92 $30.46
January 2020 $33.96 $37.05
December 2019 $36.39 $39.70
November 2019 $36.06 $39.52
October 2019 $37.33 $40.91
September 2019 $34.52 $37.84
August 2019 $29.53 $32.54
July 2019 $30.93 $34.09
June 2019 $31.84 $35.09
May 2019 $31.37 $34.75
April 2019 $32.52 $36.02
March 2019 $31.71 $35.12
February 2019 $33.24 $37.01
January 2019 $29.47 $32.81
December 2018 $27.77 $30.92
November 2018 $28.29 $31.69
October 2018 $27.52 $30.82
September 2018 $33.57 $37.60
August 2018 $37.38 $42.05
July 2018 $33.60 $37.80
June 2018 $30.49 $34.30
May 2018 $29.81 $33.65
April 2018 $23.52 $26.55
March 2018 $23.96 $27.05
February 2018 $24.44 $27.70
January 2018 $22.89 $25.95
December 2017 $22.28 $25.25
November 2017 $22.83 $26
October 2017 $18.40 $20.95
September 2017 $17.74 $20.20
August 2017 $15.70 $18
July 2017 $16.31 $18.70
June 2017 $17.10 $19.60
May 2017 $15.60 $18
April 2017 $19.67 $22.70
March 2017 $20.58 $23.75
February 2017 $22.20 $25.75
January 2017 $19.83 $23
December 2016 $19.92 $23.10
November 2016 $18.95 $22.10
October 2016 $14.88 $17.35
September 2016 $17.57 $20.49
August 2016 $16.49 $19.35
July 2016 $15.22 $17.86
June 2016 $14.40 $16.89
May 2016 $15.84 $18.70
April 2016 $16.10 $19.01
March 2016 $16.59 $19.58
February 2016 $13.42 $15.94
January 2016 $18.77 $22.30
December 2015 $21.28 $25.28
November 2015 $22.57 $26.94
October 2015 $23.55 $28.11
September 2015 $22.01 $26.28
August 2015 $22.35 $26.79
July 2015 $19.50 $23.37
June 2015 $19.08 $22.87
May 2015 $18.27 $22.01
April 2015 $18.88 $22.74
March 2015 $18.52 $22.31
February 2015 $19.50 $23.60
January 2015 $19.33 $23.40
December 2014 $19.93 $24.13
November 2014 $19.19 $23.34
October 2014 $19.04 $23.15
September 2014 $16.09 $19.57
August 2014 $16.42 $20.07
July 2014 $16.27 $19.89
June 2014 $17.71 $21.65
May 2014 $17.94 $22.03
April 2014 $18.83 $23.12
March 2014 $17.36 $21.32
February 2014 $17.76 $21.91
January 2014 $14.70 $18.13
December 2013 $16.59 $20.46
November 2013 $16.27 $20.18
October 2013 $15.88 $19.69
September 2013 $14.26 $17.69
August 2013 $13.12 $16.27
July 2013 $13.45 $16.68
June 2013 $11.77 $14.60
May 2013 $12.01 $14.89
April 2013 $12.19 $15.12
March 2013 $13.20 $16.37
February 2013 $11.72 $14.54
January 2013 $11.10 $13.76
December 2012 $11.56 $14.34
November 2012 $9.60 $12.86
October 2012 $8.33 $11.15
September 2012 $8.80 $11.79
August 2012 $8.75 $11.72
July 2012 $8.64 $11.57
June 2012 $10.05 $13.46
May 2012 $9.95 $13.33
April 2012 $10.81 $14.47
March 2012 $11.13 $14.90
February 2012 $10.51 $14.08
January 2012 $9.28 $12.43
December 2011 $9.21 $12.33
November 2011 $9.15 $12.25
October 2011 $9.53 $12.76
September 2011 $7.33 $9.81
August 2011 $7.75 $10.38
July 2011 $10.29 $13.78
June 2011 $9.77 $13.08
May 2011 $10.07 $13.49
April 2011 $11.69 $15.65
March 2011 $13.67 $18.30
February 2011 $13.34 $17.86
January 2011 $13.35 $17.88
December 2010 $12.08 $16.18
November 2010 $11.28 $15.11
October 2010 $11.21 $15.01
September 2010 $10.25 $13.72
August 2010 $7.89 $10.57
July 2010 $10.09 $13.51
June 2010 $9.52 $12.75
May 2010 $10.10 $13.52
April 2010 $10.39 $13.91
March 2010 $11.36 $15.21
February 2010 $9.95 $13.32
January 2010 $9.98 $13.37
December 2009 $9.34 $12.50
November 2009 $9.67 $12.95
October 2009 $8.76 $11.73
September 2009 $8.98 $12.02
August 2009 $8.36 $11.20
July 2009 $7.27 $9.74
June 2009 $6.18 $8.27
May 2009 $6.95 $9.31
April 2009 $8.15 $10.91
March 2009 $5.25 $7.03
February 2009 $4.79 $6.41
January 2009 $4.67 $6.25
December 2008 $5.74 $7.68
November 2008 $5.08 $6.80
October 2008 $5.88 $7.87
September 2008 $7.62 $10.21
August 2008 $7.98 $10.68
July 2008 $7.38 $9.88
June 2008 $6.34 $8.49
May 2008 $6.91 $9.25
April 2008 $6.15 $8.23
March 2008 $6.60 $8.84
February 2008 $6.38 $8.55
January 2008 $6.65 $8.90
December 2007 $7.28 $9.75
November 2007 $8.10 $10.85
October 2007 $8.99 $12.04
September 2007 $9.60 $12.86
August 2007 $11.37 $15.22
July 2007 $10.82 $14.49
June 2007 $11.93 $15.98
May 2007 $12 $16.07
April 2007 $10.25 $13.73
March 2007 $10.28 $13.77
February 2007 $10.16 $13.60
January 2007 $10.65 $14.26
December 2006 $9.09 $12.17
November 2006 $9.94 $13.31
October 2006 $11.18 $14.97
September 2006 $8.91 $11.93
August 2006 $9.19 $12.31
July 2006 $9.31 $12.47
June 2006 $11.57 $15.49
May 2006 $11.41 $15.28
April 2006 $10.49 $14.05
March 2006 $9.52 $12.75
February 2006 $9.04 $12.11
January 2006 $9.71 $13
December 2005 $8.33 $11.16
November 2005 $9.27 $12.41
October 2005 $8.06 $10.80
September 2005 $7.69 $10.30
August 2005 $7.54 $10.10
July 2005 $6.87 $9.20
June 2005 $6.32 $8.46
May 2005 $6 $8.04
April 2005 $5.96 $7.98
March 2005 $8.21 $10.99
February 2005 $8.51 $11.40
January 2005 $8.27 $11.07
December 2004 $8.29 $11.10
November 2004 $8.95 $11.98
October 2004 $7.91 $10.59
September 2004 $6.26 $8.38
August 2004 $4.91 $6.57
July 2004 $6.57 $8.80
June 2004 $7.05 $9.44
May 2004 $6.87 $9.20
April 2004 $7.02 $9.40
March 2004 $7.09 $9.50
February 2004 $7.42 $9.93
January 2004 $7.39 $9.90
December 2003 $6.98 $9.35
November 2003 $6.34 $8.49
October 2003 $6.52 $8.73
September 2003 $5.82 $7.79
August 2003 $5.08 $6.81
July 2003 $4.83 $6.47
June 2003 $3.70 $4.96
May 2003 $2.75 $3.68
April 2003 $2.99 $4
March 2003 $2.02 $2.70
February 2003 $1.79 $2.40
January 2003 $2.20 $2.95
December 2002 $3.15 $4.22
November 2002 $3.09 $4.14
October 2002 $2.19 $2.93
September 2002 $2.32 $3.11
August 2002 $2.76 $3.70
July 2002 $2.63 $3.52
June 2002 $4.44 $5.95
May 2002 $4.12 $5.51
April 2002 $3.87 $5.18
March 2002 $3.85 $5.15
February 2002 $3.25 $4.35
January 2002 $3.75 $5.02
December 2001 $4.70 $6.29
November 2001 $3.36 $4.50
October 2001 $3.40 $4.55
September 2001 $3.76 $5.03
August 2001 $3.96 $5.30
July 2001 $3.69 $4.94
June 2001 $4.85 $6.50
May 2001 $4.86 $6.51
April 2001 $3.89 $5.21
March 2001 $3.97 $5.31
February 2001 $2.52 $3.38
January 2001 $2.43 $3.25
December 2000 $2.29 $3.06
November 2000 $3.50 $4.69
October 2000 $3.03 $4.06
September 2000 $2.61 $3.50
August 2000 $3.41 $4.56
July 2000 $3.36 $4.50
June 2000 $5.18 $6.94
May 2000 $9.57 $12.81
April 2000 $7.70 $10.31
March 2000 $6.77 $9.06
February 2000 $10.08 $13.50
January 2000 $11.02 $14.75
December 1999 $10.04 $13.44
November 1999 $8.38 $11.22
October 1999 $5.04 $6.75
September 1999 $6.18 $8.28
August 1999 $5.41 $7.25
July 1999 $5.60 $7.50
June 1999 $6.63 $8.88
May 1999 $10.74 $14.38
April 1999 $8.40 $11.25
March 1999 $6.35 $8.50
February 1999 $8.96 $12
January 1999 $12.32 $16.50
December 1998 $16.62 $22.25
November 1998 $10.41 $13.94
October 1998 $13.07 $17.50
September 1998 $13.44 $18
August 1998 $14 $18.75
July 1998 $19.23 $25.75
June 1998 $22.68 $30.38
May 1998 $21.05 $28.19
April 1998 $19.79 $26.50
March 1998 $20.54 $27.50
February 1998 $18.39 $24.62
January 1998 $16.71 $22.38
December 1997 $18.25 $24.44
November 1997 $14.56 $19.50
October 1997 $14.94 $20
September 1997 $16.29 $43.62
August 1997 $14.19 $38
July 1997 $13.91 $37.25
June 1997 $12.23 $32.75
May 1997 $10.92 $29.25
April 1997 $7.28 $19.50
March 1997 $6.60 $17.69
February 1997 $9.62 $25.75
January 1997 $9.59 $25.69
December 1996 $8.21 $22
November 1996 $9.15 $24.50
October 1996 $10.74 $28.75
September 1996 $11.39 $30.50
August 1996 $11.58 $31
July 1996 $9.62 $25.75
June 1996 $9.52 $25.50
May 1996 $10.64 $28.50
April 1996 $6.86 $36.75
March 1996 $5.74 $30.75
February 1996 $4.81 $25.75
January 1996 $4.39 $23.50
December 1995 $4.39 $23.50
November 1995 $3.73 $20
October 1995 $3.45 $18.50
September 1995 $3.17 $17
August 1995 $3.03 $16.25

KFRC

List: Challengers

Price: $61.54

52 week price:
53.75
74.79

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.53%

Forward Dividend Yield: 2.45%

Payout Ratio: 52.60%

Payout Ratio Range:
27.46%
78.40%

Dividend Per Share: 1.52 USD

Earnings Per Share: 2.89 USD

P/E Ratio: 21.18

Exchange: NYQ

Sector: Industrials

Industry: Staffing & Employment Services

Volume: 100600

Ebitda: 20.6 million

Market Capitalization: 1.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 14.05%

DGR5: 13.04%

Links: