Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.09	15.25	14.89	15.16	15.16	0.66%	291,960
Jul 23, 2026	15.26	15.37	14.95	15.06	15.06	-2.21%	228,388
Jul 22, 2026	15.38	15.55	15.26	15.40	15.40	0.33%	272,784
Jul 21, 2026	15.33	15.48	14.85	15.35	15.35	-0.20%	613,799
Jul 20, 2026	15.22	15.50	15.04	15.38	15.38	0.39%	428,265
Jul 17, 2026	15.30	15.89	15.19	15.32	15.32	-0.58%	399,872
Jul 16, 2026	14.52	15.52	14.52	15.41	15.41	7.54%	458,598
Jul 15, 2026	14.01	14.57	14.00	14.33	14.33	1.85%	282,409
Jul 14, 2026	14.25	14.25	13.92	14.07	14.07	-1.68%	281,021
Jul 13, 2026	13.63	14.34	13.63	14.31	14.31	5.61%	305,611
Jul 10, 2026	13.60	13.63	13.43	13.55	13.55	0.82%	204,485
Jul 9, 2026	13.20	13.47	13.06	13.44	13.44	0.90%	231,941
Jul 8, 2026	13.46	13.46	13.20	13.32	13.32	-1.41%	286,200
Jul 7, 2026	13.29	13.78	13.29	13.51	13.51	4.24%	515,467
Jul 6, 2026	12.98	13.06	12.71	12.96	12.96	-0.92%	373,600
Jul 2, 2026	13.10	13.24	12.95	13.08	13.08	-0.23%	264,529
Jul 1, 2026	12.28	13.30	12.20	13.11	13.11	6.76%	423,475
Jun 30, 2026	12.72	12.73	12.27	12.28	12.28	-4.44%	393,895
Jun 29, 2026	12.73	12.97	12.50	12.85	12.85	0.94%	530,128
Jun 26, 2026	11.84	12.90	11.71	12.73	12.73	7.43%	1,106,505
Jun 25, 2026	11.79	11.99	11.67	11.85	11.85	1.89%	441,247
Jun 24, 2026	11.39	11.69	11.34	11.63	11.63	2.38%	344,101
Jun 23, 2026	10.88	11.49	10.88	11.36	11.36	3.18%	361,284
Jun 22, 2026	11.26	11.41	10.84	11.01	11.01	-3.08%	571,070
Jun 18, 2026	11.49	11.51	11.19	11.36	11.36	-0.35%	1,085,210
Jun 17, 2026	11.38	11.64	11.26	11.40	11.40	-0.44%	427,451
Jun 16, 2026	11.69	11.75	11.26	11.45	11.45	-1.46%	386,086
Jun 15, 2026	12.04	12.04	11.60	11.62	11.62	-3.49%	320,116
Jun 12, 2026	12.05	12.22	11.87	12.04	12.04	-	210,545
Jun 11, 2026	11.69	12.14	11.58	12.04	12.04	2.73%	329,888
Jun 10, 2026	11.71	11.93	11.69	11.72	11.72	0.09%	262,377
Jun 9, 2026	11.87	12.12	11.61	11.71	11.71	-1.43%	326,730
Jun 8, 2026	11.81	12.07	11.68	11.88	11.88	0.93%	420,229
Jun 5, 2026	12.00	12.16	11.71	11.77	11.77	-0.76%	308,843
Jun 4, 2026	11.47	11.91	11.47	11.86	11.86	4.40%	337,938
Jun 3, 2026	11.48	11.48	11.24	11.36	11.36	-1.65%	557,540
Jun 2, 2026	12.03	12.08	11.51	11.55	11.55	-3.83%	351,873
Jun 1, 2026	11.56	12.21	11.50	12.01	12.01	3.36%	531,181
May 29, 2026	11.58	11.85	11.37	11.62	11.62	-0.34%	541,398
May 28, 2026	11.22	11.69	11.22	11.66	11.66	3.74%	645,328
May 27, 2026	10.82	11.26	10.82	11.24	11.24	3.98%	408,332
May 26, 2026	10.66	10.89	10.60	10.81	10.81	1.41%	389,890
May 22, 2026	10.69	10.86	10.65	10.66	10.66	-0.09%	336,796
May 21, 2026	10.20	10.68	10.11	10.67	10.67	3.69%	740,206
May 20, 2026	10.15	10.43	10.09	10.29	10.29	6.08%	1,450,522
May 19, 2026	9.73	9.82	9.50	9.70	9.70	0.10%	704,018
May 18, 2026	9.47	9.83	9.36	9.69	9.69	1.73%	584,334
May 15, 2026	9.80	9.94	9.38	9.60	9.53	-2.14%	683,861
May 14, 2026	9.81	10.00	9.67	9.81	9.73	0.41%	364,484
May 13, 2026	9.75	9.82	9.48	9.77	9.69	-0.71%	645,536