Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
10.10
-0.01 (-0.10%)
Jan 27, 2026, 4:00 PM EST - Market closed
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 10.06 | 10.11 | 9.97 | 10.10 | 10.10 | -0.10% | 202,551 |
| Jan 26, 2026 | 10.36 | 10.36 | 9.99 | 10.11 | 10.11 | -1.08% | 296,025 |
| Jan 23, 2026 | 10.33 | 10.40 | 10.17 | 10.22 | 10.22 | -1.45% | 238,751 |
| Jan 22, 2026 | 10.12 | 10.51 | 10.12 | 10.37 | 10.37 | 2.47% | 279,064 |
| Jan 21, 2026 | 9.76 | 10.16 | 9.76 | 10.12 | 10.12 | 4.01% | 432,304 |
| Jan 20, 2026 | 10.01 | 10.06 | 9.61 | 9.73 | 9.73 | -3.85% | 339,737 |
| Jan 16, 2026 | 10.32 | 10.35 | 10.06 | 10.12 | 10.12 | -2.22% | 359,749 |
| Jan 15, 2026 | 10.34 | 10.37 | 10.06 | 10.35 | 10.35 | 0.29% | 427,001 |
| Jan 14, 2026 | 10.12 | 10.46 | 10.12 | 10.32 | 10.32 | 2.28% | 744,977 |
| Jan 13, 2026 | 10.85 | 10.86 | 9.71 | 10.09 | 10.09 | 5.54% | 1,423,475 |
| Jan 12, 2026 | 9.11 | 9.62 | 9.11 | 9.56 | 9.56 | 4.14% | 512,081 |
| Jan 9, 2026 | 9.06 | 9.20 | 8.93 | 9.18 | 9.18 | 1.44% | 173,619 |
| Jan 8, 2026 | 8.73 | 9.21 | 8.73 | 9.05 | 9.05 | 2.84% | 256,639 |
| Jan 7, 2026 | 8.90 | 8.99 | 8.69 | 8.80 | 8.80 | -1.01% | 216,950 |
| Jan 6, 2026 | 8.62 | 8.92 | 8.58 | 8.89 | 8.89 | 2.30% | 249,654 |
| Jan 5, 2026 | 8.78 | 8.91 | 8.63 | 8.69 | 8.69 | 0.58% | 234,615 |
| Jan 2, 2026 | 8.81 | 8.81 | 8.55 | 8.64 | 8.64 | -1.82% | 328,666 |
| Dec 31, 2025 | 8.76 | 8.83 | 8.64 | 8.80 | 8.80 | 0.11% | 547,612 |
| Dec 30, 2025 | 8.66 | 8.84 | 8.57 | 8.79 | 8.79 | 1.27% | 408,893 |
| Dec 29, 2025 | 8.57 | 8.73 | 8.54 | 8.68 | 8.68 | 0.81% | 697,748 |
| Dec 26, 2025 | 8.59 | 8.68 | 8.57 | 8.61 | 8.61 | 0.12% | 403,180 |
| Dec 24, 2025 | 8.50 | 8.64 | 8.49 | 8.60 | 8.60 | 1.30% | 144,083 |
| Dec 23, 2025 | 8.59 | 8.63 | 8.45 | 8.49 | 8.49 | -1.62% | 323,166 |
| Dec 22, 2025 | 8.88 | 9.02 | 8.61 | 8.63 | 8.63 | -2.04% | 333,090 |
| Dec 19, 2025 | 9.02 | 9.09 | 8.78 | 8.81 | 8.81 | -2.87% | 1,096,800 |
| Dec 18, 2025 | 9.08 | 9.28 | 9.01 | 9.07 | 9.07 | 0.22% | 419,993 |
| Dec 17, 2025 | 8.90 | 9.08 | 8.90 | 9.05 | 9.05 | 1.69% | 384,349 |
| Dec 16, 2025 | 9.01 | 9.10 | 8.88 | 8.90 | 8.90 | -0.89% | 299,937 |
| Dec 15, 2025 | 9.12 | 9.17 | 8.97 | 8.98 | 8.98 | -1.10% | 607,716 |
| Dec 12, 2025 | 8.95 | 9.15 | 8.91 | 9.08 | 9.08 | 1.91% | 454,750 |
| Dec 11, 2025 | 8.88 | 9.00 | 8.83 | 8.91 | 8.91 | 0.79% | 427,286 |
| Dec 10, 2025 | 8.57 | 8.89 | 8.54 | 8.84 | 8.84 | 2.91% | 707,998 |
| Dec 9, 2025 | 8.59 | 8.70 | 8.57 | 8.59 | 8.59 | - | 502,507 |
| Dec 8, 2025 | 8.56 | 8.75 | 8.40 | 8.59 | 8.59 | 1.06% | 2,007,572 |
| Dec 5, 2025 | 8.68 | 8.68 | 8.41 | 8.50 | 8.50 | -2.19% | 561,381 |
| Dec 4, 2025 | 8.77 | 8.89 | 8.49 | 8.69 | 8.69 | -0.69% | 731,978 |
| Dec 3, 2025 | 8.70 | 8.90 | 8.70 | 8.75 | 8.75 | 0.46% | 352,103 |
| Dec 2, 2025 | 8.73 | 8.76 | 8.55 | 8.71 | 8.71 | -0.11% | 380,219 |
| Dec 1, 2025 | 8.57 | 8.82 | 8.56 | 8.72 | 8.72 | 0.93% | 427,467 |
| Nov 28, 2025 | 8.60 | 8.71 | 8.56 | 8.64 | 8.64 | 0.35% | 225,558 |
| Nov 26, 2025 | 8.46 | 8.66 | 8.44 | 8.61 | 8.61 | 0.94% | 364,015 |
| Nov 25, 2025 | 8.41 | 8.56 | 8.38 | 8.53 | 8.53 | 1.43% | 318,621 |
| Nov 24, 2025 | 8.28 | 8.46 | 8.17 | 8.41 | 8.41 | 1.69% | 506,866 |
| Nov 21, 2025 | 8.08 | 8.40 | 7.98 | 8.27 | 8.27 | 2.35% | 766,922 |
| Nov 20, 2025 | 8.38 | 8.45 | 8.00 | 8.08 | 8.08 | -2.88% | 759,979 |
| Nov 19, 2025 | 8.39 | 8.54 | 8.30 | 8.32 | 8.32 | -1.65% | 658,785 |
| Nov 18, 2025 | 8.45 | 8.57 | 8.32 | 8.46 | 8.38 | -0.94% | 639,606 |
| Nov 17, 2025 | 8.34 | 8.63 | 8.34 | 8.54 | 8.46 | 2.40% | 618,458 |
| Nov 14, 2025 | 8.68 | 8.75 | 8.32 | 8.34 | 8.27 | -4.36% | 705,494 |
| Nov 13, 2025 | 8.53 | 9.20 | 8.53 | 8.72 | 8.64 | 1.51% | 846,211 |