Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	11.67	11.80	11.55	11.72	11.72	-0.09%	890,315
May 29, 2025	11.66	11.79	11.60	11.73	11.73	1.03%	185,913
May 28, 2025	12.00	12.01	11.61	11.61	11.61	-3.41%	189,143
May 27, 2025	11.77	12.08	11.37	12.02	12.02	3.00%	272,012
May 23, 2025	11.69	11.76	11.55	11.67	11.67	-1.52%	219,649
May 22, 2025	11.81	11.94	11.69	11.85	11.85	-0.08%	197,623
May 21, 2025	12.20	12.28	11.86	11.86	11.86	-3.97%	189,644
May 20, 2025	12.56	12.65	12.33	12.35	12.35	-1.52%	235,446
May 19, 2025	12.45	12.57	12.29	12.54	12.54	0.08%	228,240
May 16, 2025	12.31	12.55	12.27	12.53	12.46	1.87%	329,809
May 15, 2025	12.16	12.32	12.10	12.30	12.23	1.15%	371,103
May 14, 2025	12.31	12.35	12.08	12.16	12.09	-1.78%	441,147
May 13, 2025	12.46	12.61	12.36	12.38	12.31	0.24%	316,569
May 12, 2025	12.43	12.82	12.28	12.35	12.28	2.15%	279,334
May 9, 2025	12.56	12.58	12.06	12.09	12.02	-3.51%	240,917
May 8, 2025	11.07	12.57	10.92	12.53	12.46	10.01%	399,283
May 7, 2025	11.56	11.56	11.35	11.39	11.32	-0.61%	321,814
May 6, 2025	11.50	11.62	11.37	11.46	11.39	-0.69%	233,494
May 5, 2025	11.73	11.74	11.53	11.54	11.47	-1.62%	233,234
May 2, 2025	11.64	11.80	11.60	11.73	11.66	2.00%	151,810
May 1, 2025	11.52	11.60	11.32	11.50	11.43	-0.43%	186,695
Apr 30, 2025	11.55	11.76	11.27	11.55	11.48	0.35%	243,731
Apr 29, 2025	11.42	11.53	11.30	11.51	11.44	0.35%	170,066
Apr 28, 2025	11.57	11.70	11.29	11.47	11.40	-0.69%	172,962
Apr 25, 2025	11.33	11.55	11.15	11.55	11.48	1.23%	251,809
Apr 24, 2025	11.29	11.41	11.13	11.41	11.34	0.62%	246,119
Apr 23, 2025	11.50	11.79	11.30	11.34	11.27	0.35%	252,157
Apr 22, 2025	11.14	11.31	10.92	11.30	11.23	2.26%	233,448
Apr 21, 2025	11.18	11.18	10.80	11.05	10.98	-1.16%	309,265
Apr 17, 2025	11.22	11.30	11.05	11.18	11.11	-0.89%	333,398
Apr 16, 2025	11.26	11.45	11.08	11.28	11.21	0.53%	280,576
Apr 15, 2025	11.45	11.49	11.00	11.22	11.15	-1.92%	273,604
Apr 14, 2025	11.64	11.64	11.31	11.44	11.37	-0.52%	287,735
Apr 11, 2025	11.62	11.62	11.17	11.50	11.43	-1.71%	254,385
Apr 10, 2025	11.73	11.94	11.30	11.70	11.63	-2.74%	332,592
Apr 9, 2025	11.32	12.37	11.29	12.03	11.96	4.97%	337,661
Apr 8, 2025	12.05	12.08	11.35	11.46	11.39	-3.13%	315,329
Apr 7, 2025	11.99	12.48	11.53	11.83	11.76	-3.43%	419,654
Apr 4, 2025	11.99	12.34	11.82	12.25	12.18	-0.41%	364,543
Apr 3, 2025	12.89	12.95	12.20	12.30	12.23	-7.38%	305,028
Apr 2, 2025	13.06	13.32	12.87	13.28	13.20	0.30%	218,353
Apr 1, 2025	13.25	13.34	13.13	13.24	13.16	0.53%	213,710
Mar 31, 2025	13.13	13.33	13.05	13.17	13.09	-0.90%	200,747
Mar 28, 2025	13.59	13.59	13.20	13.29	13.21	-2.21%	169,295
Mar 27, 2025	13.41	13.65	13.03	13.59	13.51	1.49%	201,414
Mar 26, 2025	13.22	13.41	13.16	13.39	13.31	1.59%	184,318
Mar 25, 2025	13.32	13.57	13.08	13.18	13.10	-2.30%	412,482
Mar 24, 2025	13.28	13.58	13.20	13.49	13.41	2.43%	385,605
Mar 21, 2025	13.55	13.55	13.09	13.17	13.09	-3.59%	842,608
Mar 20, 2025	13.52	13.82	13.42	13.66	13.58	0.66%	342,962