Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
8.89
+0.20 (2.30%)
At close: Jan 6, 2026, 4:00 PM EST
8.94
+0.05 (0.56%)
After-hours: Jan 6, 2026, 7:50 PM EST
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8.62 | 8.92 | 8.58 | 8.89 | 8.89 | 2.30% | 230,389 |
| Jan 5, 2026 | 8.78 | 8.91 | 8.63 | 8.69 | 8.69 | 0.58% | 219,874 |
| Jan 2, 2026 | 8.81 | 8.81 | 8.55 | 8.64 | 8.64 | -1.82% | 317,357 |
| 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% | 408,887 |
| Dec 29, 2025 | 8.57 | 8.73 | 8.54 | 8.68 | 8.68 | 0.81% | 697,418 |
| 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% | 1,094,445 |
| Dec 18, 2025 | 9.08 | 9.28 | 9.01 | 9.07 | 9.07 | 0.22% | 389,038 |
| 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% | 279,891 |
| Dec 15, 2025 | 9.12 | 9.17 | 8.97 | 8.98 | 8.98 | -1.10% | 607,655 |
| Dec 12, 2025 | 8.95 | 9.15 | 8.91 | 9.08 | 9.08 | 1.91% | 438,354 |
| Dec 11, 2025 | 8.88 | 9.00 | 8.83 | 8.91 | 8.91 | 0.79% | 427,276 |
| 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 |
| Nov 12, 2025 | 8.73 | 8.92 | 8.57 | 8.59 | 8.51 | -1.83% | 657,322 |
| Nov 11, 2025 | 8.81 | 8.87 | 8.42 | 8.75 | 8.67 | -1.35% | 556,603 |
| Nov 10, 2025 | 9.63 | 9.63 | 8.56 | 8.87 | 8.79 | -7.89% | 1,026,923 |
| Nov 7, 2025 | 9.34 | 9.81 | 9.26 | 9.63 | 9.54 | 2.83% | 484,046 |
| Nov 6, 2025 | 9.68 | 10.20 | 9.17 | 9.37 | 9.28 | -17.92% | 989,194 |
| Nov 5, 2025 | 11.34 | 11.48 | 11.18 | 11.41 | 11.31 | 0.97% | 336,758 |
| Nov 4, 2025 | 11.22 | 11.63 | 11.19 | 11.30 | 11.20 | 0.36% | 324,564 |
| Nov 3, 2025 | 11.23 | 11.38 | 11.10 | 11.26 | 11.16 | 0.45% | 313,746 |
| Oct 31, 2025 | 11.35 | 11.44 | 11.12 | 11.21 | 11.11 | -2.01% | 321,872 |
| Oct 30, 2025 | 11.46 | 11.51 | 11.34 | 11.44 | 11.34 | -0.35% | 290,420 |
| Oct 29, 2025 | 12.00 | 12.09 | 11.42 | 11.48 | 11.38 | -4.41% | 242,731 |
| Oct 28, 2025 | 12.18 | 12.24 | 12.01 | 12.01 | 11.90 | -1.80% | 164,591 |
| Oct 27, 2025 | 12.76 | 12.76 | 12.22 | 12.23 | 12.12 | -2.63% | 173,055 |
| Oct 24, 2025 | 12.65 | 12.65 | 12.52 | 12.56 | 12.45 | -0.16% | 178,856 |