Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	13.95	14.16	13.44	13.47	13.47	-4.20%	550,566
Sep 2, 2025	14.11	14.20	13.92	14.06	14.06	-1.19%	264,428
Aug 29, 2025	14.09	14.42	14.09	14.23	14.23	0.92%	174,217
Aug 28, 2025	14.17	14.20	13.88	14.10	14.10	-0.49%	222,340
Aug 27, 2025	14.11	14.37	14.01	14.17	14.17	-	223,260
Aug 26, 2025	14.32	14.39	14.11	14.17	14.17	-1.12%	346,824
Aug 25, 2025	14.62	14.68	14.30	14.33	14.33	-2.12%	205,826
Aug 22, 2025	14.47	14.94	14.34	14.64	14.64	2.38%	330,055
Aug 21, 2025	14.26	14.32	14.06	14.30	14.30	-0.49%	299,251
Aug 20, 2025	14.18	14.58	14.14	14.37	14.37	0.98%	448,084
Aug 19, 2025	14.16	14.30	14.08	14.23	14.16	1.14%	301,441
Aug 18, 2025	14.08	14.28	14.05	14.07	14.00	0.29%	296,734
Aug 15, 2025	14.11	14.13	13.91	14.03	13.96	-0.57%	420,182
Aug 14, 2025	14.31	14.43	13.96	14.11	14.04	-3.02%	278,704
Aug 13, 2025	14.43	14.73	14.36	14.55	14.47	1.54%	295,291
Aug 12, 2025	13.88	14.45	13.78	14.33	14.26	3.47%	404,277
Aug 11, 2025	14.20	14.47	13.50	13.85	13.78	-2.12%	500,604
Aug 8, 2025	12.91	14.28	12.91	14.15	14.08	10.46%	669,331
Aug 7, 2025	12.10	12.88	12.04	12.81	12.74	4.57%	460,281
Aug 6, 2025	12.27	12.36	12.07	12.25	12.19	0.25%	229,803
Aug 5, 2025	12.32	12.37	12.14	12.22	12.16	0.16%	221,218
Aug 4, 2025	12.09	12.39	12.06	12.20	12.14	1.08%	352,247
Aug 1, 2025	12.24	12.24	11.89	12.07	12.01	-1.47%	533,869
Jul 31, 2025	12.76	12.76	12.22	12.25	12.19	-1.92%	407,455
Jul 30, 2025	13.10	13.10	12.42	12.49	12.43	-2.88%	289,993
Jul 29, 2025	13.41	13.42	12.77	12.86	12.79	-4.32%	195,672
Jul 28, 2025	13.42	13.52	13.26	13.44	13.37	0.30%	183,715
Jul 25, 2025	13.38	13.41	13.16	13.40	13.33	0.83%	249,684
Jul 24, 2025	13.61	13.61	13.16	13.29	13.22	-2.49%	373,670
Jul 23, 2025	13.30	13.66	13.17	13.63	13.56	3.10%	280,740
Jul 22, 2025	12.78	13.27	12.73	13.22	13.15	4.01%	327,660
Jul 21, 2025	12.60	12.74	12.52	12.71	12.64	1.19%	312,050
Jul 18, 2025	12.64	12.79	12.34	12.56	12.50	0.16%	303,674
Jul 17, 2025	12.42	12.67	12.40	12.54	12.48	1.95%	307,435
Jul 16, 2025	12.09	12.35	11.97	12.30	12.24	1.82%	414,294
Jul 15, 2025	12.41	12.58	12.06	12.08	12.02	-2.11%	340,789
Jul 14, 2025	12.39	12.50	12.17	12.34	12.28	-0.96%	361,842
Jul 11, 2025	12.61	12.61	12.41	12.46	12.40	-1.97%	252,330
Jul 10, 2025	12.72	12.87	12.62	12.71	12.64	0.08%	339,083
Jul 9, 2025	12.56	12.72	12.36	12.70	12.63	0.95%	228,209
Jul 8, 2025	12.53	12.82	12.53	12.58	12.52	0.72%	311,662
Jul 7, 2025	12.35	12.65	12.32	12.49	12.43	0.81%	330,928
Jul 3, 2025	12.35	12.47	12.27	12.39	12.33	0.65%	87,935
Jul 2, 2025	12.30	12.43	12.15	12.31	12.25	0.24%	165,913
Jul 1, 2025	11.63	12.51	11.61	12.28	12.22	4.87%	223,059
Jun 30, 2025	11.38	11.75	11.38	11.71	11.65	1.21%	221,959
Jun 27, 2025	11.50	11.58	11.37	11.57	11.51	0.96%	332,526
Jun 26, 2025	11.31	11.49	11.20	11.46	11.40	1.78%	207,645
Jun 25, 2025	11.45	11.45	11.24	11.26	11.20	-1.66%	193,986
Jun 24, 2025	11.30	11.57	11.28	11.45	11.39	1.96%	258,002