Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
12.74
+0.02 (0.20%)
Jul 10, 2025, 4:00 PM - Market open
Kelly Services Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 12.72 | 12.87 | 12.62 | 12.71 | 12.71 | 0.08% | 339,083 |
Jul 9, 2025 | 12.56 | 12.72 | 12.36 | 12.70 | 12.70 | 0.95% | 228,209 |
Jul 8, 2025 | 12.53 | 12.82 | 12.53 | 12.58 | 12.58 | 0.72% | 311,662 |
Jul 7, 2025 | 12.35 | 12.65 | 12.32 | 12.49 | 12.49 | 0.81% | 330,928 |
Jul 3, 2025 | 12.35 | 12.47 | 12.27 | 12.39 | 12.39 | 0.65% | 87,935 |
Jul 2, 2025 | 12.30 | 12.43 | 12.15 | 12.31 | 12.31 | 0.24% | 165,913 |
Jul 1, 2025 | 11.63 | 12.51 | 11.61 | 12.28 | 12.28 | 4.87% | 223,059 |
Jun 30, 2025 | 11.38 | 11.75 | 11.38 | 11.71 | 11.71 | 1.21% | 221,959 |
Jun 27, 2025 | 11.50 | 11.58 | 11.37 | 11.57 | 11.57 | 0.96% | 332,526 |
Jun 26, 2025 | 11.31 | 11.49 | 11.20 | 11.46 | 11.46 | 1.78% | 207,645 |
Jun 25, 2025 | 11.45 | 11.45 | 11.24 | 11.26 | 11.26 | -1.66% | 193,986 |
Jun 24, 2025 | 11.30 | 11.57 | 11.28 | 11.45 | 11.45 | 1.96% | 258,002 |
Jun 23, 2025 | 11.35 | 11.40 | 11.03 | 11.23 | 11.23 | 0.81% | 273,280 |
Jun 20, 2025 | 11.70 | 11.70 | 11.14 | 11.14 | 11.14 | -3.55% | 814,761 |
Jun 18, 2025 | 11.64 | 11.93 | 11.53 | 11.55 | 11.55 | -0.60% | 249,337 |
Jun 17, 2025 | 11.84 | 11.90 | 11.62 | 11.62 | 11.62 | -2.60% | 223,404 |
Jun 16, 2025 | 11.64 | 11.97 | 11.52 | 11.93 | 11.93 | 3.65% | 311,253 |
Jun 13, 2025 | 11.86 | 11.93 | 11.48 | 11.51 | 11.51 | -3.92% | 255,756 |
Jun 12, 2025 | 12.04 | 12.07 | 11.86 | 11.98 | 11.98 | -1.40% | 215,992 |
Jun 11, 2025 | 12.37 | 12.39 | 11.96 | 12.15 | 12.15 | -1.06% | 226,997 |
Jun 10, 2025 | 12.13 | 12.41 | 12.03 | 12.28 | 12.28 | 1.82% | 206,737 |
Jun 9, 2025 | 12.03 | 12.22 | 12.02 | 12.06 | 12.06 | 1.26% | 250,207 |
Jun 6, 2025 | 11.81 | 12.02 | 11.78 | 11.91 | 11.91 | 2.06% | 191,345 |
Jun 5, 2025 | 11.66 | 11.76 | 11.58 | 11.67 | 11.67 | - | 188,706 |
Jun 4, 2025 | 11.71 | 11.90 | 11.67 | 11.67 | 11.67 | -0.43% | 151,159 |
Jun 3, 2025 | 11.70 | 11.89 | 11.53 | 11.72 | 11.72 | 0.09% | 239,494 |
Jun 2, 2025 | 11.71 | 11.92 | 11.55 | 11.71 | 11.71 | -0.09% | 304,870 |
May 30, 2025 | 11.67 | 11.80 | 11.55 | 11.72 | 11.72 | -0.09% | 890,316 |
May 29, 2025 | 11.66 | 11.79 | 11.60 | 11.73 | 11.73 | 1.03% | 185,913 |
May 28, 2025 | 12.00 | 12.01 | 11.61 | 11.61 | 11.61 | -3.41% | 189,143 |
May 27, 2025 | 11.77 | 12.08 | 11.37 | 12.02 | 12.02 | 3.00% | 272,012 |
May 23, 2025 | 11.69 | 11.76 | 11.55 | 11.67 | 11.67 | -1.52% | 219,649 |
May 22, 2025 | 11.81 | 11.94 | 11.69 | 11.85 | 11.85 | -0.08% | 197,623 |
May 21, 2025 | 12.20 | 12.28 | 11.86 | 11.86 | 11.86 | -3.97% | 189,644 |
May 20, 2025 | 12.56 | 12.65 | 12.33 | 12.35 | 12.35 | -1.52% | 235,446 |
May 19, 2025 | 12.45 | 12.57 | 12.29 | 12.54 | 12.54 | 0.08% | 228,240 |
May 16, 2025 | 12.31 | 12.55 | 12.27 | 12.53 | 12.46 | 1.87% | 329,809 |
May 15, 2025 | 12.16 | 12.32 | 12.10 | 12.30 | 12.23 | 1.15% | 371,103 |
May 14, 2025 | 12.31 | 12.35 | 12.08 | 12.16 | 12.09 | -1.78% | 441,147 |
May 13, 2025 | 12.46 | 12.61 | 12.36 | 12.38 | 12.31 | 0.24% | 316,569 |
May 12, 2025 | 12.43 | 12.82 | 12.28 | 12.35 | 12.28 | 2.15% | 279,334 |
May 9, 2025 | 12.56 | 12.58 | 12.06 | 12.09 | 12.02 | -3.51% | 240,917 |
May 8, 2025 | 11.07 | 12.57 | 10.92 | 12.53 | 12.46 | 10.01% | 399,283 |
May 7, 2025 | 11.56 | 11.56 | 11.35 | 11.39 | 11.32 | -0.61% | 321,814 |
May 6, 2025 | 11.50 | 11.62 | 11.37 | 11.46 | 11.39 | -0.69% | 233,494 |
May 5, 2025 | 11.73 | 11.74 | 11.53 | 11.54 | 11.47 | -1.62% | 233,234 |
May 2, 2025 | 11.64 | 11.80 | 11.60 | 11.73 | 11.66 | 2.00% | 151,810 |
May 1, 2025 | 11.52 | 11.60 | 11.32 | 11.50 | 11.43 | -0.43% | 186,695 |
Apr 30, 2025 | 11.55 | 11.76 | 11.27 | 11.55 | 11.48 | 0.35% | 243,731 |
Apr 29, 2025 | 11.42 | 11.53 | 11.30 | 11.51 | 11.44 | 0.35% | 170,066 |