Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
9.35
-0.44 (-4.55%)
At close: Feb 17, 2026, 4:00 PM EST
9.35
0.00 (0.05%)
After-hours: Feb 17, 2026, 5:01 PM EST
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.80 | 9.85 | 9.65 | 9.74 | - | -0.51% | 749 |
| Feb 13, 2026 | 9.82 | 9.91 | 9.53 | 9.79 | 9.79 | 0.10% | 548,040 |
| Feb 12, 2026 | 9.38 | 10.20 | 9.38 | 9.78 | 9.78 | -1.31% | 693,437 |
| Feb 11, 2026 | 10.60 | 10.72 | 9.62 | 9.91 | 9.91 | -6.86% | 889,527 |
| Feb 10, 2026 | 10.64 | 10.92 | 10.60 | 10.64 | 10.64 | -0.47% | 329,503 |
| Feb 9, 2026 | 10.96 | 11.05 | 10.66 | 10.69 | 10.69 | -3.78% | 461,002 |
| Feb 6, 2026 | 10.68 | 11.28 | 10.56 | 11.11 | 11.11 | 2.87% | 684,681 |
| Feb 5, 2026 | 11.01 | 11.80 | 10.64 | 10.80 | 10.80 | 0.09% | 3,167,529 |
| Feb 4, 2026 | 10.70 | 10.95 | 10.69 | 10.79 | 10.79 | 1.41% | 412,050 |
| Feb 3, 2026 | 11.11 | 11.23 | 10.55 | 10.64 | 10.64 | -4.92% | 594,631 |
| Feb 2, 2026 | 11.09 | 11.39 | 10.81 | 11.19 | 11.19 | 3.71% | 786,263 |
| Jan 30, 2026 | 10.31 | 10.86 | 10.31 | 10.79 | 10.79 | 4.76% | 580,448 |
| Jan 29, 2026 | 10.05 | 10.32 | 9.90 | 10.30 | 10.30 | 3.62% | 397,103 |
| Jan 28, 2026 | 10.10 | 10.13 | 9.84 | 9.94 | 9.94 | -1.58% | 358,541 |
| Jan 27, 2026 | 10.06 | 10.11 | 9.97 | 10.10 | 10.10 | -0.10% | 202,551 |
| Jan 26, 2026 | 10.36 | 10.36 | 9.99 | 10.11 | 10.11 | -1.08% | 348,891 |
| Jan 23, 2026 | 10.33 | 10.40 | 10.17 | 10.22 | 10.22 | -1.45% | 238,849 |
| Jan 22, 2026 | 10.12 | 10.51 | 10.12 | 10.37 | 10.37 | 2.47% | 279,064 |
| Jan 21, 2026 | 9.76 | 10.16 | 9.76 | 10.12 | 10.12 | 4.01% | 432,306 |
| Jan 20, 2026 | 10.01 | 10.06 | 9.61 | 9.73 | 9.73 | -3.85% | 339,768 |
| Jan 16, 2026 | 10.32 | 10.35 | 10.06 | 10.12 | 10.12 | -2.22% | 370,113 |
| Jan 15, 2026 | 10.34 | 10.37 | 10.06 | 10.35 | 10.35 | 0.29% | 427,088 |
| Jan 14, 2026 | 10.12 | 10.46 | 10.12 | 10.32 | 10.32 | 2.28% | 862,095 |
| Jan 13, 2026 | 10.85 | 10.86 | 9.71 | 10.09 | 10.09 | 5.54% | 1,441,689 |
| Jan 12, 2026 | 9.11 | 9.62 | 9.11 | 9.56 | 9.56 | 4.14% | 738,554 |
| Jan 9, 2026 | 9.06 | 9.20 | 8.93 | 9.18 | 9.18 | 1.44% | 173,619 |
| Jan 8, 2026 | 8.73 | 9.21 | 8.73 | 9.05 | 9.05 | 2.84% | 256,639 |
| Jan 7, 2026 | 8.90 | 8.99 | 8.69 | 8.80 | 8.80 | -1.01% | 216,950 |
| Jan 6, 2026 | 8.62 | 8.92 | 8.58 | 8.89 | 8.89 | 2.30% | 249,654 |
| Jan 5, 2026 | 8.78 | 8.91 | 8.63 | 8.69 | 8.69 | 0.58% | 234,615 |
| Jan 2, 2026 | 8.81 | 8.81 | 8.55 | 8.64 | 8.64 | -1.82% | 328,666 |
| Dec 31, 2025 | 8.76 | 8.83 | 8.64 | 8.80 | 8.80 | 0.11% | 547,612 |
| Dec 30, 2025 | 8.66 | 8.84 | 8.57 | 8.79 | 8.79 | 1.27% | 408,893 |
| Dec 29, 2025 | 8.57 | 8.73 | 8.54 | 8.68 | 8.68 | 0.81% | 697,748 |
| Dec 26, 2025 | 8.59 | 8.68 | 8.57 | 8.61 | 8.61 | 0.12% | 403,180 |
| Dec 24, 2025 | 8.50 | 8.64 | 8.49 | 8.60 | 8.60 | 1.30% | 144,083 |
| Dec 23, 2025 | 8.59 | 8.63 | 8.45 | 8.49 | 8.49 | -1.62% | 323,166 |
| Dec 22, 2025 | 8.88 | 9.02 | 8.61 | 8.63 | 8.63 | -2.04% | 333,090 |
| Dec 19, 2025 | 9.02 | 9.09 | 8.78 | 8.81 | 8.81 | -2.87% | 1,096,800 |
| Dec 18, 2025 | 9.08 | 9.28 | 9.01 | 9.07 | 9.07 | 0.22% | 419,993 |
| Dec 17, 2025 | 8.90 | 9.08 | 8.90 | 9.05 | 9.05 | 1.69% | 384,349 |
| Dec 16, 2025 | 9.01 | 9.10 | 8.88 | 8.90 | 8.90 | -0.89% | 299,937 |
| Dec 15, 2025 | 9.12 | 9.17 | 8.97 | 8.98 | 8.98 | -1.10% | 607,716 |
| Dec 12, 2025 | 8.95 | 9.15 | 8.91 | 9.08 | 9.08 | 1.91% | 454,750 |
| Dec 11, 2025 | 8.88 | 9.00 | 8.83 | 8.91 | 8.91 | 0.79% | 427,286 |
| Dec 10, 2025 | 8.57 | 8.89 | 8.54 | 8.84 | 8.84 | 2.91% | 707,998 |
| Dec 9, 2025 | 8.59 | 8.70 | 8.57 | 8.59 | 8.59 | - | 502,507 |
| Dec 8, 2025 | 8.56 | 8.75 | 8.40 | 8.59 | 8.59 | 1.06% | 2,007,572 |
| Dec 5, 2025 | 8.68 | 8.68 | 8.41 | 8.50 | 8.50 | -2.19% | 561,381 |
| Dec 4, 2025 | 8.77 | 8.89 | 8.49 | 8.69 | 8.69 | -0.69% | 731,978 |