Skip to main content
Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
13.25
-0.57 (-4.12%)
At close: Jan 10, 2025, 4:00 PM
13.30
+0.05 (0.38%)
After-hours: Jan 10, 2025, 6:30 PM EST

Kelly Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 10, 202513.5813.5913.2213.2513.25-4.12%350,892
Jan 8, 202513.7913.9313.4613.8213.82-0.58%342,276
Jan 7, 202514.2414.4413.7913.9013.90-1.97%469,596
Jan 6, 202514.2914.8314.1814.1814.18-0.49%534,061
Jan 3, 202513.8914.3013.8114.2514.252.22%362,645
Jan 2, 202514.0914.2113.8013.9413.94-506,854
Dec 31, 202413.7413.9913.6213.9413.942.12%452,693
Dec 30, 202413.1813.7913.0013.6513.653.57%592,907
Dec 27, 202413.1613.3513.0113.1813.18-0.53%599,544
Dec 26, 202412.9713.3112.9313.2513.251.84%568,906
Dec 24, 202412.8013.0312.7413.0113.011.32%450,312
Dec 23, 202413.2213.2212.7612.8412.84-1.38%1,330,592
Dec 20, 202412.8813.4312.8013.0213.02-10,892,309
Dec 19, 202413.2313.2512.6813.0213.02-0.84%1,398,076
Dec 18, 202413.5213.7512.9813.1313.13-2.16%1,001,940
Dec 17, 202413.7113.9513.2513.4213.42-1.83%946,896
Dec 16, 202413.6713.7513.4413.6713.67-1.16%1,073,228
Dec 13, 202413.7913.9313.4513.8313.83-0.43%558,743
Dec 12, 202413.9714.0513.6113.8913.89-0.86%621,629
Dec 11, 202414.5014.5013.9814.0114.01-3.31%843,730
Dec 10, 202414.6514.6614.0114.4914.49-1.50%651,133
Dec 9, 202414.0514.7314.0514.7114.712.65%1,087,811
Dec 6, 202414.3414.3814.1214.3314.330.92%447,743
Dec 5, 202414.3514.5014.1614.2014.20-1.46%339,937
Dec 4, 202414.5014.6514.3014.4114.41-0.07%410,967
Dec 3, 202415.5215.7114.3714.4214.42-2.17%490,619
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