Skip to main content
Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
20.26
+0.19 (0.95%)
Nov 4, 2024, 4:00 PM EST - Market closed

Kelly Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202419.9720.2919.8520.2620.260.95%104,766
Nov 1, 202420.1520.3719.9020.0720.070.40%127,854
Oct 31, 202420.3020.4219.9719.9919.99-1.96%154,243
Oct 30, 202419.7520.4019.7320.3920.392.93%214,858
Oct 29, 202419.7019.8419.6619.8119.81-0.50%119,874
Oct 28, 202419.6120.1319.5919.9119.912.31%128,379
Oct 25, 202419.8919.9619.4419.4619.46-1.52%107,603
Oct 24, 202419.6119.7919.5419.7619.760.36%148,816
Oct 23, 202419.5319.8019.5219.6919.69-142,960
Oct 22, 202419.7419.7819.4919.6919.69-0.51%118,394
Oct 21, 202420.2220.3719.7219.7919.79-1.88%142,070
Oct 18, 202420.7620.7620.1720.1720.17-2.32%126,326
Oct 17, 202420.5520.6820.2620.6520.650.15%149,521
Oct 16, 202420.5120.9220.5120.6220.621.48%197,173
Oct 15, 202420.3920.7220.2920.3220.32-0.34%155,347
Oct 14, 202420.3920.6620.2320.3920.39-0.15%143,453
Oct 11, 202420.1720.5820.1720.4220.421.54%128,440
Oct 10, 202420.2120.2220.0620.1120.11-1.42%206,636
Oct 9, 202420.4220.6520.3520.4020.400.10%101,321
Oct 8, 202420.4220.4520.2120.3820.38-0.44%144,330
Oct 7, 202420.5320.6720.3620.4720.47-0.63%128,665
Oct 4, 202420.9521.0420.5920.6020.60-0.29%104,748
Oct 3, 202420.8320.9320.5820.6620.66-1.57%188,810
Oct 2, 202421.2821.3820.8220.9920.99-1.46%157,121
Oct 1, 202421.3021.3121.0121.3021.30-0.51%170,221
Sep 30, 202421.1021.4421.1021.4121.411.37%195,850
Sep 27, 202421.1821.4020.9721.1221.120.57%111,218
Sep 26, 202421.0021.2720.5321.0021.001.45%200,637
Sep 25, 202421.1121.3020.5920.7020.70-1.80%258,569
Sep 24, 202421.0821.2520.8821.0821.080.57%222,977
Sep 23, 202421.2121.4420.7120.9620.96-1.04%205,501
Sep 20, 202421.5422.0321.1121.1821.18-1.90%1,263,181
Sep 19, 202421.7021.7221.4021.5921.591.31%109,854
Sep 18, 202421.3521.9221.2821.3121.31-0.19%179,782
Sep 17, 202421.1921.6521.1521.3521.350.95%147,677
Sep 16, 202421.3021.4321.1121.1521.150.05%202,283
Sep 13, 202420.9521.3320.9221.1421.142.37%147,530
Sep 12, 202421.0121.0720.5120.6520.65-1.48%166,834
Sep 11, 202420.4221.0520.4120.9620.962.04%282,800
Sep 10, 202420.1720.6219.9920.5420.541.78%168,174
Sep 9, 202419.9120.4519.7920.1820.180.85%240,164
Sep 6, 202420.5020.6919.9620.0120.01-2.58%132,704
Sep 5, 202420.8520.8520.4420.5420.54-0.96%135,380
Sep 4, 202420.5520.7720.4220.7420.740.53%118,294
Sep 3, 202420.8921.1020.6120.6320.63-2.27%133,321
Aug 30, 202421.2221.2220.8821.1121.110.14%94,569
Aug 29, 202421.0121.2220.7621.0821.081.20%115,282
Aug 28, 202420.7721.0020.6320.8320.830.14%143,160
Aug 27, 202420.8721.0220.6620.8020.80-0.53%92,370
Aug 26, 202420.9921.2020.8520.9120.910.63%124,273
Aug 23, 202420.6421.1420.5520.7820.781.17%159,057
Aug 22, 202420.5420.7220.4420.5420.540.29%178,758
Aug 21, 202420.4420.6420.2120.4820.481.29%206,171
Aug 20, 202420.7120.7120.0320.2220.15-2.37%227,750
Aug 19, 202420.5120.7320.4420.7120.631.77%192,099
Aug 16, 202420.0920.5520.0020.3520.280.94%353,134
Aug 15, 202420.1220.4119.9320.1620.092.18%195,543
Aug 14, 202420.3920.4719.3819.7319.66-3.28%359,394
Aug 13, 202419.7920.4819.5420.4020.333.45%261,903
Aug 12, 202419.3919.7719.0019.7219.651.49%282,267
Aug 9, 202419.4619.4719.0819.4319.360.31%294,047
Aug 8, 202421.0021.9819.2619.3719.30-5.23%308,219
Aug 7, 202421.0321.1820.3220.4420.37-2.06%200,304
Aug 6, 202420.5821.9820.4120.8720.790.87%203,547
Aug 5, 202421.1221.1220.5020.6920.62-5.65%186,828
Aug 2, 202421.9222.1421.7621.9321.85-2.71%161,945
Aug 1, 202423.5123.5922.3322.5422.46-4.21%170,812
Jul 31, 202423.5023.8123.1623.5323.440.17%207,828
Jul 30, 202423.3823.6123.2723.4923.400.69%179,188
Jul 29, 202423.2523.3623.0023.3323.250.73%140,064
Jul 26, 202423.2523.4622.8823.1623.080.70%148,053
Jul 25, 202422.5823.1922.5823.0022.921.55%184,033
Jul 24, 202422.7023.1122.5922.6522.57-0.61%157,851
Jul 23, 202422.2922.9022.2522.7922.711.56%187,290
Jul 22, 202422.2022.5422.0022.4422.361.04%157,262
Jul 19, 202422.6022.6522.0822.2122.13-1.24%206,953
Jul 18, 202422.5123.0622.3622.4922.41-0.66%221,728
Jul 17, 202422.1922.8222.1922.6422.561.39%339,799
Jul 16, 202421.5322.6721.4022.3322.254.69%608,377
Jul 15, 202421.6421.6421.2221.3321.250.52%190,464
Jul 12, 202421.2121.5221.1921.2221.141.24%214,937
Jul 11, 202420.4621.0920.3420.9620.883.92%198,383
Jul 10, 202420.3620.4720.1120.1720.10-0.88%146,845
Jul 9, 202421.5121.5120.3420.3520.28-5.61%288,419
Jul 8, 202421.3321.6521.2121.5621.481.89%218,694
Jul 5, 202421.5221.7320.9921.1621.08-2.35%255,178
Jul 3, 202421.4421.6721.3721.6721.591.59%119,666
Jul 2, 202421.3321.5121.2621.3321.250.38%185,718
Jul 1, 202421.4121.5721.0521.2521.17-0.75%212,696
Jun 28, 202421.3921.4921.0921.4121.330.90%390,886
Jun 27, 202421.5221.5521.0421.2221.14-0.75%181,274
Jun 26, 202421.6221.7221.2521.3821.30-1.66%202,881
Jun 25, 202422.1122.4321.7321.7421.66-1.23%206,771
Jun 24, 202422.1222.6722.0122.0121.930.18%241,346
Jun 21, 202421.6822.5421.6821.9721.891.67%1,466,206
Jun 20, 202421.1921.7021.1921.6121.531.89%362,430
Jun 18, 202421.2121.4321.0921.2121.13-0.09%193,217
Jun 17, 202421.1021.2920.9721.2321.150.47%169,010
Jun 14, 202421.0821.1520.8421.1321.05-0.09%168,907
Jun 13, 202421.2821.3320.9921.1521.07-1.12%128,793