Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	12.56	12.58	12.32	12.31	-	-1.76%	31,635
May 8, 2025	11.07	12.57	10.92	12.53	12.53	10.01%	399,283
May 7, 2025	11.56	11.56	11.35	11.39	11.39	-0.61%	321,814
May 6, 2025	11.50	11.62	11.37	11.46	11.46	-0.69%	233,494
May 5, 2025	11.73	11.74	11.53	11.54	11.54	-1.62%	233,234
May 2, 2025	11.64	11.80	11.60	11.73	11.73	2.00%	151,810
May 1, 2025	11.52	11.60	11.32	11.50	11.50	-0.43%	186,695
Apr 30, 2025	11.55	11.76	11.27	11.55	11.55	0.35%	243,731
Apr 29, 2025	11.42	11.53	11.30	11.51	11.51	0.35%	170,066
Apr 28, 2025	11.57	11.70	11.29	11.47	11.47	-0.69%	172,962
Apr 25, 2025	11.33	11.55	11.15	11.55	11.55	1.23%	251,809
Apr 24, 2025	11.29	11.41	11.13	11.41	11.41	0.62%	246,119
Apr 23, 2025	11.50	11.79	11.30	11.34	11.34	0.35%	252,157
Apr 22, 2025	11.14	11.31	10.92	11.30	11.30	2.26%	233,448
Apr 21, 2025	11.18	11.18	10.80	11.05	11.05	-1.16%	309,265
Apr 17, 2025	11.22	11.30	11.05	11.18	11.18	-0.89%	333,398
Apr 16, 2025	11.26	11.45	11.08	11.28	11.28	0.53%	280,576
Apr 15, 2025	11.45	11.49	11.00	11.22	11.22	-1.92%	273,604
Apr 14, 2025	11.64	11.64	11.31	11.44	11.44	-0.52%	287,735
Apr 11, 2025	11.62	11.62	11.17	11.50	11.50	-1.71%	254,385
Apr 10, 2025	11.73	11.94	11.30	11.70	11.70	-2.74%	332,592
Apr 9, 2025	11.32	12.37	11.29	12.03	12.03	4.97%	337,661
Apr 8, 2025	12.05	12.08	11.35	11.46	11.46	-3.13%	315,329
Apr 7, 2025	11.99	12.48	11.53	11.83	11.83	-3.43%	419,654
Apr 4, 2025	11.99	12.34	11.82	12.25	12.25	-0.41%	364,543
Apr 3, 2025	12.89	12.95	12.20	12.30	12.30	-7.38%	305,028
Apr 2, 2025	13.06	13.32	12.87	13.28	13.28	0.30%	218,353
Apr 1, 2025	13.25	13.34	13.13	13.24	13.24	0.53%	213,710
Mar 31, 2025	13.13	13.33	13.05	13.17	13.17	-0.90%	200,747
Mar 28, 2025	13.59	13.59	13.20	13.29	13.29	-2.21%	169,295
Mar 27, 2025	13.41	13.65	13.03	13.59	13.59	1.49%	201,414
Mar 26, 2025	13.22	13.41	13.16	13.39	13.39	1.59%	184,318
Mar 25, 2025	13.32	13.57	13.08	13.18	13.18	-2.30%	412,482
Mar 24, 2025	13.28	13.58	13.20	13.49	13.49	2.43%	385,605
Mar 21, 2025	13.55	13.55	13.09	13.17	13.17	-3.59%	842,608
Mar 20, 2025	13.52	13.82	13.42	13.66	13.66	0.66%	342,962
Mar 19, 2025	13.49	13.75	13.34	13.57	13.57	0.59%	383,901
Mar 18, 2025	13.10	13.51	13.04	13.49	13.49	2.98%	296,805
Mar 17, 2025	13.31	13.41	12.96	13.10	13.10	-1.43%	221,863
Mar 14, 2025	13.05	13.32	12.85	13.29	13.29	2.47%	210,948
Mar 13, 2025	13.06	13.19	12.81	12.97	12.97	-0.23%	198,287
Mar 12, 2025	13.22	13.25	12.82	13.00	13.00	-1.81%	245,430
Mar 11, 2025	13.29	13.35	13.06	13.24	13.24	-0.38%	275,122
Mar 10, 2025	13.33	13.59	13.20	13.29	13.29	-0.82%	312,609
Mar 7, 2025	13.40	13.58	13.24	13.40	13.40	-	358,896
Mar 6, 2025	12.90	13.41	12.81	13.40	13.40	3.16%	274,735
Mar 5, 2025	12.95	13.25	12.95	12.99	12.99	0.39%	266,456
Mar 4, 2025	12.70	13.07	12.66	12.94	12.94	0.54%	277,213
Mar 3, 2025	13.26	13.68	12.84	12.87	12.87	-4.45%	287,113
Feb 28, 2025	13.37	13.52	13.26	13.47	13.47	0.45%	484,021