Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	14.31	14.43	13.96	14.11	14.04	-3.02%	278,704
Aug 13, 2025	14.43	14.73	14.36	14.55	14.47	1.54%	295,291
Aug 12, 2025	13.88	14.45	13.78	14.33	14.26	3.47%	404,277
Aug 11, 2025	14.20	14.47	13.50	13.85	13.78	-2.12%	500,604
Aug 8, 2025	12.91	14.28	12.91	14.15	14.08	10.46%	669,331
Aug 7, 2025	12.10	12.88	12.04	12.81	12.74	4.57%	460,281
Aug 6, 2025	12.27	12.36	12.07	12.25	12.19	0.25%	229,803
Aug 5, 2025	12.32	12.37	12.14	12.22	12.16	0.16%	221,218
Aug 4, 2025	12.09	12.39	12.06	12.20	12.14	1.08%	352,247
Aug 1, 2025	12.24	12.24	11.89	12.07	12.01	-1.47%	533,869
Jul 31, 2025	12.76	12.76	12.22	12.25	12.19	-1.92%	407,455
Jul 30, 2025	13.10	13.10	12.42	12.49	12.43	-2.88%	289,993
Jul 29, 2025	13.41	13.42	12.77	12.86	12.79	-4.32%	195,672
Jul 28, 2025	13.42	13.52	13.26	13.44	13.37	0.30%	183,715
Jul 25, 2025	13.38	13.41	13.16	13.40	13.33	0.83%	249,684
Jul 24, 2025	13.61	13.61	13.16	13.29	13.22	-2.49%	373,670
Jul 23, 2025	13.30	13.66	13.17	13.63	13.56	3.10%	280,740
Jul 22, 2025	12.78	13.27	12.73	13.22	13.15	4.01%	327,660
Jul 21, 2025	12.60	12.74	12.52	12.71	12.64	1.19%	312,050
Jul 18, 2025	12.64	12.79	12.34	12.56	12.50	0.16%	303,674