XNYS
Datos históricos de Kforce Inc.
Kforce Inc. · KFRC
$51.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:49:14 UTC
- Variación en el periodo
- +83.67%
- Máximo
- US$61.68
- 29 de julio de 2026
- Mínimo
- US$24.49
- 3 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.72 | 52.78 | 51.20 | 51.28 | −2.04% | 169,367.152 |
| 8 oct 2026 | 51.83 | 52.35 | 51.03 | 52.35 | +1.18% | 224,530.981 |
| 7 oct 2026 | 50.73 | 52.27 | 50.26 | 51.74 | +2.09% | 148,662.005 |
| 6 oct 2026 | 52.03 | 52.03 | 50.31 | 50.68 | −2.16% | 150,260.586 |
| 5 oct 2026 | 52.47 | 52.73 | 51.77 | 51.80 | −2.01% | 141,409.202 |
| 2 oct 2026 | 54.10 | 54.76 | 52.51 | 52.86 | −2.20% | 143,410.231 |
| 1 oct 2026 | 53.08 | 54.94 | 53.05 | 54.05 | +3.03% | 205,916.885 |
| 30 sep 2026 | 51.91 | 52.61 | 50.93 | 52.46 | +1.12% | 242,903.234 |
| 29 sep 2026 | 50.93 | 52.06 | 50.54 | 51.88 | +1.17% | 181,148.066 |
| 28 sep 2026 | 51.18 | 51.76 | 50.95 | 51.28 | −0.54% | 150,850.208 |
| 25 sep 2026 | 50.88 | 51.58 | 50.87 | 51.56 | +0.41% | 205,072.094 |
| 24 sep 2026 | 52.18 | 52.99 | 49.66 | 51.35 | −1.38% | 209,748.76 |
| 23 sep 2026 | 51.94 | 53.42 | 51.41 | 52.07 | +0.15% | 185,680.96 |
| 22 sep 2026 | 52.32 | 52.59 | 51.06 | 51.99 | +0.79% | 284,923.189 |
| 21 sep 2026 | 51.89 | 52.24 | 51.16 | 51.58 | −0.58% | 320,787.349 |
| 18 sep 2026 | 51.62 | 52.15 | 50.36 | 51.88 | +0.54% | 487,283.895 |
| 17 sep 2026 | 52.46 | 52.78 | 50.97 | 51.60 | −1.13% | 275,258.825 |
| 16 sep 2026 | 51.33 | 52.21 | 50.98 | 52.19 | +0.62% | 210,038.135 |
| 15 sep 2026 | 51.59 | 52.52 | 51.46 | 51.87 | −0.77% | 196,624.025 |
| 14 sep 2026 | 52.40 | 52.76 | 51.16 | 52.27 | +2.01% | 208,049.094 |
| 11 sep 2026 | 51.53 | 51.53 | 50.51 | 51.24 | −0.49% | 257,355.784 |
| 10 sep 2026 | 51.58 | 52.24 | 50.35 | 51.49 | +0.27% | 268,452.423 |
| 9 sep 2026 | 51.01 | 51.51 | 49.64 | 51.35 | +0.41% | 242,584.584 |
| 8 sep 2026 | 53.85 | 53.85 | 50.40 | 51.14 | −6.22% | 303,484.237 |
| 4 sep 2026 | 53.03 | 54.53 | 52.88 | 54.53 | +1.08% | 423,681.272 |
| 3 sep 2026 | 54.28 | 54.71 | 52.95 | 53.95 | −0.17% | 449,313.17 |
| 2 sep 2026 | 54.70 | 55.86 | 53.73 | 54.04 | −1.55% | 239,541.572 |
| 1 sep 2026 | 57.50 | 58.31 | 54.43 | 54.89 | −4.67% | 343,703.39 |
| 31 ago 2026 | 57.67 | 58.08 | 56.68 | 57.58 | −0.90% | 305,941.567 |
| 28 ago 2026 | 58.33 | 59.29 | 56.21 | 58.10 | +0.31% | 203,624.17 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.