Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.65	12.65	12.52	12.56	12.56	-0.16%	178,856
Oct 23, 2025	12.53	12.58	12.44	12.58	12.58	0.24%	172,960
Oct 22, 2025	12.88	12.88	12.45	12.55	12.55	-1.03%	233,577
Oct 21, 2025	12.37	12.70	12.37	12.68	12.68	2.18%	187,502
Oct 20, 2025	12.43	12.47	12.30	12.41	12.41	1.06%	183,319
Oct 17, 2025	12.25	12.33	12.14	12.28	12.28	0.16%	269,925
Oct 16, 2025	12.37	12.50	12.13	12.26	12.26	-1.13%	310,952
Oct 15, 2025	12.44	12.59	12.32	12.40	12.40	0.32%	247,044
Oct 14, 2025	12.22	12.47	12.17	12.36	12.36	0.41%	385,937
Oct 13, 2025	12.58	12.76	12.30	12.31	12.31	-1.05%	239,489
Oct 10, 2025	12.76	12.82	12.40	12.44	12.44	-2.43%	368,471
Oct 9, 2025	13.10	13.10	12.72	12.75	12.75	-2.00%	242,600
Oct 8, 2025	12.80	13.04	12.80	13.01	13.01	1.88%	234,734
Oct 7, 2025	12.91	13.04	12.74	12.77	12.77	-1.24%	353,493
Oct 6, 2025	13.15	13.25	12.86	12.93	12.93	-0.84%	280,735
Oct 3, 2025	12.92	13.22	12.92	13.04	13.04	0.62%	174,922
Oct 2, 2025	13.09	13.11	12.88	12.96	12.96	-1.22%	243,876
Oct 1, 2025	12.99	13.17	12.88	13.12	13.12	-	308,566
Sep 30, 2025	13.05	13.22	12.93	13.12	13.12	-0.15%	274,981
Sep 29, 2025	13.31	13.31	12.95	13.14	13.14	-	282,215
Sep 26, 2025	12.87	13.18	12.80	13.14	13.14	2.10%	313,070
Sep 25, 2025	12.87	13.01	12.71	12.87	12.87	-0.46%	413,387
Sep 24, 2025	13.53	13.64	12.81	12.93	12.93	-3.79%	420,126
Sep 23, 2025	13.73	14.01	13.33	13.44	13.44	-2.11%	335,062
Sep 22, 2025	13.98	14.05	13.63	13.73	13.73	-2.35%	320,021
Sep 19, 2025	14.34	14.34	14.00	14.06	14.06	-1.95%	938,032
Sep 18, 2025	13.96	14.46	13.93	14.34	14.34	3.02%	292,592
Sep 17, 2025	13.95	14.33	13.72	13.92	13.92	-	341,090
Sep 16, 2025	13.66	13.98	13.66	13.92	13.92	1.02%	215,459
Sep 15, 2025	13.73	13.81	13.57	13.78	13.78	1.03%	266,674
Sep 12, 2025	13.75	13.76	13.50	13.64	13.64	-1.23%	228,410
Sep 11, 2025	13.18	13.83	13.18	13.81	13.81	4.78%	254,700
Sep 10, 2025	13.33	13.47	13.05	13.18	13.18	-1.35%	200,196
Sep 9, 2025	13.51	13.67	13.30	13.36	13.36	-2.12%	316,602
Sep 8, 2025	13.90	14.01	13.43	13.65	13.65	-1.59%	292,534
Sep 5, 2025	14.02	14.30	13.77	13.87	13.87	-0.64%	164,586
Sep 4, 2025	13.59	14.19	13.55	13.96	13.96	3.64%	402,680
Sep 3, 2025	13.95	14.16	13.44	13.47	13.47	-4.20%	550,566
Sep 2, 2025	14.11	14.20	13.92	14.06	14.06	-1.19%	264,428
Aug 29, 2025	14.09	14.42	14.09	14.23	14.23	0.92%	174,217
Aug 28, 2025	14.17	14.20	13.88	14.10	14.10	-0.49%	222,340
Aug 27, 2025	14.11	14.37	14.01	14.17	14.17	-	223,260
Aug 26, 2025	14.32	14.39	14.11	14.17	14.17	-1.12%	346,824
Aug 25, 2025	14.62	14.68	14.30	14.33	14.33	-2.12%	205,826
Aug 22, 2025	14.47	14.94	14.34	14.64	14.64	2.38%	330,055
Aug 21, 2025	14.26	14.32	14.06	14.30	14.30	-0.49%	299,251
Aug 20, 2025	14.18	14.58	14.14	14.37	14.37	0.98%	448,084
Aug 19, 2025	14.16	14.30	14.08	14.23	14.16	1.14%	301,441
Aug 18, 2025	14.08	14.28	14.05	14.07	14.00	0.29%	296,734
Aug 15, 2025	14.11	14.13	13.91	14.03	13.96	-0.57%	420,182