Skip to main content
Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
14.42
-0.32 (-2.17%)
Dec 3, 2024, 2:07 PM EST - Market open

Kelly Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202414.6414.8814.5014.7414.740.61%420,961
Nov 29, 202414.8014.9514.5614.6514.65-0.54%127,199
Nov 27, 202414.7214.9414.6714.7314.730.41%338,354
Nov 26, 202414.7614.9414.5114.6714.67-1.21%323,610
Nov 25, 202414.5015.3314.5014.8514.853.12%458,731
Nov 22, 202413.9914.4713.9414.4014.403.45%519,359
Nov 21, 202414.2714.4113.7113.9213.92-0.29%474,200
Nov 20, 202414.0314.0613.7513.9613.96-1.41%351,108
Nov 19, 202414.0114.2713.8914.1614.08-379,335
Nov 18, 202414.3914.8014.1614.1614.08-1.60%439,397
Nov 15, 202415.2415.2414.3714.3914.31-4.39%428,565
Nov 14, 202415.6915.8214.9815.0514.97-4.02%335,931
Nov 13, 202415.9416.0215.6115.6815.60-1.69%389,822
Nov 12, 202416.2116.5315.8815.9515.87-1.73%408,250
Nov 11, 202416.5616.8616.1716.2316.14-1.76%401,614
Nov 8, 202418.1518.2716.2316.5216.43-8.93%602,435
Nov 7, 202419.0619.1918.0718.1418.04-18.47%398,572
Nov 6, 202421.2822.4421.2822.2522.138.80%227,839
Nov 5, 202420.2320.5920.1920.4520.340.94%165,180
Nov 4, 202419.9720.2919.8520.2620.150.95%104,766
Nov 1, 202420.1520.3719.9020.0719.960.40%127,854
Oct 31, 202420.3020.4219.9719.9919.88-1.96%154,243
Oct 30, 202419.7520.4019.7320.3920.282.93%214,858
Oct 29, 202419.7019.8419.6619.8119.70-0.50%119,874
Oct 28, 202419.6120.1319.5919.9119.802.31%128,379
Oct 25, 202419.8919.9619.4419.4619.36-1.52%107,603
Oct 24, 202419.6119.7919.5419.7619.650.36%148,816
Oct 23, 202419.5319.8019.5219.6919.59-142,960
Oct 22, 202419.7419.7819.4919.6919.59-0.51%118,394
Oct 21, 202420.2220.3719.7219.7919.68-1.88%142,070
Oct 18, 202420.7620.7620.1720.1720.06-2.32%126,326
Oct 17, 202420.5520.6820.2620.6520.540.15%149,521
Oct 16, 202420.5120.9220.5120.6220.511.48%197,173
Oct 15, 202420.3920.7220.2920.3220.21-0.34%155,347
Oct 14, 202420.3920.6620.2320.3920.28-0.15%143,453
Oct 11, 202420.1720.5820.1720.4220.311.54%128,440
Oct 10, 202420.2120.2220.0620.1120.00-1.42%206,636
Oct 9, 202420.4220.6520.3520.4020.290.10%101,321
Oct 8, 202420.4220.4520.2120.3820.27-0.44%144,330
Oct 7, 202420.5320.6720.3620.4720.36-0.63%128,665
Oct 4, 202420.9521.0420.5920.6020.49-0.29%104,748
Oct 3, 202420.8320.9320.5820.6620.55-1.57%188,810
Oct 2, 202421.2821.3820.8220.9920.88-1.46%157,121
Oct 1, 202421.3021.3121.0121.3021.19-0.51%170,221
Sep 30, 202421.1021.4421.1021.4121.301.37%195,850
Sep 27, 202421.1821.4020.9721.1221.010.57%111,218
Sep 26, 202421.0021.2720.5321.0020.891.45%200,637
Sep 25, 202421.1121.3020.5920.7020.59-1.80%258,569
Sep 24, 202421.0821.2520.8821.0820.970.57%222,977
Sep 23, 202421.2121.4420.7120.9620.85-1.04%205,501
Sep 20, 202421.5422.0321.1121.1821.07-1.90%1,263,181
Sep 19, 202421.7021.7221.4021.5921.481.31%109,854
Sep 18, 202421.3521.9221.2821.3121.20-0.19%179,782
Sep 17, 202421.1921.6521.1521.3521.240.95%147,677
Sep 16, 202421.3021.4321.1121.1521.040.05%202,283
Sep 13, 202420.9521.3320.9221.1421.032.37%147,530
Sep 12, 202421.0121.0720.5120.6520.54-1.48%166,834
Sep 11, 202420.4221.0520.4120.9620.852.04%282,800
Sep 10, 202420.1720.6219.9920.5420.431.78%168,174
Sep 9, 202419.9120.4519.7920.1820.070.85%240,164
Sep 6, 202420.5020.6919.9620.0119.90-2.58%132,704
Sep 5, 202420.8520.8520.4420.5420.43-0.96%135,380
Sep 4, 202420.5520.7720.4220.7420.630.53%118,294
Sep 3, 202420.8921.1020.6120.6320.52-2.27%133,321
Aug 30, 202421.2221.2220.8821.1121.000.14%94,569
Aug 29, 202421.0121.2220.7621.0820.971.20%115,282
Aug 28, 202420.7721.0020.6320.8320.720.14%143,160
Aug 27, 202420.8721.0220.6620.8020.69-0.53%92,370
Aug 26, 202420.9921.2020.8520.9120.800.63%124,273
Aug 23, 202420.6421.1420.5520.7820.671.17%159,057
Aug 22, 202420.5420.7220.4420.5420.430.29%178,758
Aug 21, 202420.4420.6420.2120.4820.371.29%206,171
Aug 20, 202420.7120.7120.0320.2220.04-2.37%227,750
Aug 19, 202420.5120.7320.4420.7120.521.77%192,099
Aug 16, 202420.0920.5520.0020.3520.170.94%353,134
Aug 15, 202420.1220.4119.9320.1619.982.18%195,543
Aug 14, 202420.3920.4719.3819.7319.55-3.28%359,394
Aug 13, 202419.7920.4819.5420.4020.223.45%261,903
Aug 12, 202419.3919.7719.0019.7219.541.49%282,267
Aug 9, 202419.4619.4719.0819.4319.260.31%294,047
Aug 8, 202421.0021.9819.2619.3719.20-5.23%308,219
Aug 7, 202421.0321.1820.3220.4420.26-2.06%200,304
Aug 6, 202420.5821.9820.4120.8720.680.87%203,547
Aug 5, 202421.1221.1220.5020.6920.50-5.65%186,828
Aug 2, 202421.9222.1421.7621.9321.73-2.71%161,945
Aug 1, 202423.5123.5922.3322.5422.34-4.21%170,812
Jul 31, 202423.5023.8123.1623.5323.320.17%207,828
Jul 30, 202423.3823.6123.2723.4923.280.69%179,188
Jul 29, 202423.2523.3623.0023.3323.120.73%140,064
Jul 26, 202423.2523.4622.8823.1622.950.70%148,053
Jul 25, 202422.5823.1922.5823.0022.791.55%184,033
Jul 24, 202422.7023.1122.5922.6522.45-0.61%157,851
Jul 23, 202422.2922.9022.2522.7922.591.56%187,290
Jul 22, 202422.2022.5422.0022.4422.241.04%157,262
Jul 19, 202422.6022.6522.0822.2122.01-1.24%206,953
Jul 18, 202422.5123.0622.3622.4922.29-0.66%221,728
Jul 17, 202422.1922.8222.1922.6422.441.39%339,799
Jul 16, 202421.5322.6721.4022.3322.134.69%608,377
Jul 15, 202421.6421.6421.2221.3321.140.52%190,464
Jul 12, 202421.2121.5221.1921.2221.031.24%214,937