Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
8.53
-0.14 (-1.61%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.68 | 8.75 | 8.45 | 8.53 | 8.53 | -1.61% | 324,386 |
| Mar 12, 2026 | 8.71 | 8.96 | 8.57 | 8.67 | 8.67 | -2.03% | 317,504 |
| Mar 11, 2026 | 8.97 | 9.02 | 8.70 | 8.85 | 8.85 | -1.56% | 439,266 |
| Mar 10, 2026 | 8.88 | 9.11 | 8.76 | 8.99 | 8.99 | - | 473,903 |
| Mar 9, 2026 | 9.08 | 9.18 | 8.80 | 8.99 | 8.99 | -2.60% | 380,345 |
| Mar 6, 2026 | 9.18 | 9.33 | 9.01 | 9.23 | 9.23 | -1.39% | 304,377 |
| Mar 5, 2026 | 9.20 | 9.49 | 9.19 | 9.36 | 9.36 | 0.21% | 256,990 |
| Mar 4, 2026 | 9.37 | 9.44 | 9.20 | 9.34 | 9.34 | 0.32% | 247,008 |
| Mar 3, 2026 | 9.18 | 9.35 | 9.10 | 9.31 | 9.31 | -0.64% | 300,143 |
| Mar 2, 2026 | 9.56 | 9.56 | 9.33 | 9.37 | 9.37 | -3.50% | 405,263 |
| Feb 27, 2026 | 9.61 | 9.76 | 9.40 | 9.71 | 9.71 | 0.73% | 495,725 |
| Feb 26, 2026 | 9.56 | 9.72 | 9.41 | 9.64 | 9.64 | 3.21% | 411,837 |
| Feb 25, 2026 | 9.32 | 9.39 | 9.16 | 9.34 | 9.34 | -0.11% | 321,226 |
| Feb 24, 2026 | 9.71 | 9.91 | 9.31 | 9.35 | 9.28 | - | 437,299 |
| Feb 23, 2026 | 9.68 | 9.73 | 9.09 | 9.35 | 9.28 | -5.08% | 617,679 |
| Feb 20, 2026 | 9.65 | 9.86 | 9.51 | 9.85 | 9.77 | 2.07% | 373,954 |
| Feb 19, 2026 | 9.66 | 9.77 | 9.42 | 9.65 | 9.57 | -1.53% | 396,578 |
| Feb 18, 2026 | 9.39 | 9.86 | 9.30 | 9.80 | 9.72 | 4.81% | 636,105 |
| Feb 17, 2026 | 9.71 | 9.71 | 9.01 | 9.35 | 9.28 | -4.49% | 918,144 |
| Feb 13, 2026 | 9.82 | 9.91 | 9.53 | 9.79 | 9.71 | 0.10% | 550,190 |
| Feb 12, 2026 | 9.38 | 10.20 | 9.38 | 9.78 | 9.70 | -1.31% | 693,950 |
| Feb 11, 2026 | 10.60 | 10.72 | 9.62 | 9.91 | 9.83 | -6.86% | 889,527 |
| Feb 10, 2026 | 10.64 | 10.92 | 10.60 | 10.64 | 10.55 | -0.47% | 329,503 |
| Feb 9, 2026 | 10.96 | 11.05 | 10.66 | 10.69 | 10.60 | -3.78% | 461,002 |
| Feb 6, 2026 | 10.68 | 11.28 | 10.56 | 11.11 | 11.02 | 2.87% | 684,681 |
| Feb 5, 2026 | 11.01 | 11.80 | 10.64 | 10.80 | 10.71 | 0.09% | 3,167,529 |
| Feb 4, 2026 | 10.70 | 10.95 | 10.69 | 10.79 | 10.70 | 1.41% | 412,050 |
| Feb 3, 2026 | 11.11 | 11.23 | 10.55 | 10.64 | 10.55 | -4.92% | 594,631 |
| Feb 2, 2026 | 11.09 | 11.39 | 10.81 | 11.19 | 11.10 | 3.71% | 786,263 |
| Jan 30, 2026 | 10.31 | 10.86 | 10.31 | 10.79 | 10.70 | 4.76% | 580,448 |
| Jan 29, 2026 | 10.05 | 10.32 | 9.90 | 10.30 | 10.22 | 3.62% | 397,103 |
| Jan 28, 2026 | 10.10 | 10.13 | 9.84 | 9.94 | 9.86 | -1.58% | 358,541 |
| Jan 27, 2026 | 10.06 | 10.11 | 9.97 | 10.10 | 10.02 | -0.10% | 202,551 |
| Jan 26, 2026 | 10.36 | 10.36 | 9.99 | 10.11 | 10.03 | -1.08% | 348,891 |
| Jan 23, 2026 | 10.33 | 10.40 | 10.17 | 10.22 | 10.14 | -1.45% | 238,849 |
| Jan 22, 2026 | 10.12 | 10.51 | 10.12 | 10.37 | 10.29 | 2.47% | 279,064 |
| Jan 21, 2026 | 9.76 | 10.16 | 9.76 | 10.12 | 10.04 | 4.01% | 432,306 |
| Jan 20, 2026 | 10.01 | 10.06 | 9.61 | 9.73 | 9.65 | -3.85% | 339,768 |
| Jan 16, 2026 | 10.32 | 10.35 | 10.06 | 10.12 | 10.04 | -2.22% | 370,113 |
| Jan 15, 2026 | 10.34 | 10.37 | 10.06 | 10.35 | 10.27 | 0.29% | 427,088 |
| Jan 14, 2026 | 10.12 | 10.46 | 10.12 | 10.32 | 10.24 | 2.28% | 862,095 |
| Jan 13, 2026 | 10.85 | 10.86 | 9.71 | 10.09 | 10.01 | 5.54% | 1,441,689 |
| Jan 12, 2026 | 9.11 | 9.62 | 9.11 | 9.56 | 9.48 | 4.14% | 738,554 |
| Jan 9, 2026 | 9.06 | 9.20 | 8.93 | 9.18 | 9.11 | 1.44% | 173,619 |
| Jan 8, 2026 | 8.73 | 9.21 | 8.73 | 9.05 | 8.98 | 2.84% | 256,639 |
| Jan 7, 2026 | 8.90 | 8.99 | 8.69 | 8.80 | 8.73 | -1.01% | 216,950 |
| Jan 6, 2026 | 8.62 | 8.92 | 8.58 | 8.89 | 8.82 | 2.30% | 249,654 |
| Jan 5, 2026 | 8.78 | 8.91 | 8.63 | 8.69 | 8.62 | 0.58% | 234,615 |
| Jan 2, 2026 | 8.81 | 8.81 | 8.55 | 8.64 | 8.57 | -1.82% | 328,666 |
| Dec 31, 2025 | 8.76 | 8.83 | 8.64 | 8.80 | 8.73 | 0.11% | 547,612 |