Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	759,966
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
Oct 23, 2025	12.53	12.58	12.44	12.58	12.47	0.24%	172,960
Oct 22, 2025	12.88	12.88	12.45	12.55	12.44	-1.03%	233,577
Oct 21, 2025	12.37	12.70	12.37	12.68	12.57	2.18%	187,502
Oct 20, 2025	12.43	12.47	12.30	12.41	12.30	1.06%	183,319
Oct 17, 2025	12.25	12.33	12.14	12.28	12.17	0.16%	269,925
Oct 16, 2025	12.37	12.50	12.13	12.26	12.15	-1.13%	310,952
Oct 15, 2025	12.44	12.59	12.32	12.40	12.29	0.32%	247,044
Oct 14, 2025	12.22	12.47	12.17	12.36	12.25	0.41%	385,937
Oct 13, 2025	12.58	12.76	12.30	12.31	12.20	-1.05%	239,489
Oct 10, 2025	12.76	12.82	12.40	12.44	12.33	-2.43%	368,471
Oct 9, 2025	13.10	13.10	12.72	12.75	12.64	-2.00%	242,600
Oct 8, 2025	12.80	13.04	12.80	13.01	12.89	1.88%	234,734
Oct 7, 2025	12.91	13.04	12.74	12.77	12.66	-1.24%	353,493
Oct 6, 2025	13.15	13.25	12.86	12.93	12.82	-0.84%	280,735
Oct 3, 2025	12.92	13.22	12.92	13.04	12.92	0.62%	174,922
Oct 2, 2025	13.09	13.11	12.88	12.96	12.85	-1.22%	243,876
Oct 1, 2025	12.99	13.17	12.88	13.12	13.00	-	308,566
Sep 30, 2025	13.05	13.22	12.93	13.12	13.00	-0.15%	274,981
Sep 29, 2025	13.31	13.31	12.95	13.14	13.02	-	282,215
Sep 26, 2025	12.87	13.18	12.80	13.14	13.02	2.10%	313,070
Sep 25, 2025	12.87	13.01	12.71	12.87	12.76	-0.46%	413,387
Sep 24, 2025	13.53	13.64	12.81	12.93	12.82	-3.79%	420,126
Sep 23, 2025	13.73	14.01	13.33	13.44	13.32	-2.11%	335,062
Sep 22, 2025	13.98	14.05	13.63	13.73	13.61	-2.35%	320,021
Sep 19, 2025	14.34	14.34	14.00	14.06	13.94	-1.95%	938,032
Sep 18, 2025	13.96	14.46	13.93	14.34	14.21	3.02%	292,592
Sep 17, 2025	13.95	14.33	13.72	13.92	13.80	-	341,090
Sep 16, 2025	13.66	13.98	13.66	13.92	13.80	1.02%	215,459
Sep 15, 2025	13.73	13.81	13.57	13.78	13.66	1.03%	266,674