Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
10.66
-0.01 (-0.09%)
At close: May 22, 2026, 4:00 PM EDT
10.70
+0.04 (0.38%)
After-hours: May 22, 2026, 6:19 PM EDT
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.69 | 10.86 | 10.65 | 10.66 | 10.66 | -0.09% | 334,796 |
| May 21, 2026 | 10.20 | 10.68 | 10.11 | 10.67 | 10.67 | 3.69% | 738,782 |
| 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 |
| May 12, 2026 | 9.74 | 9.89 | 9.54 | 9.84 | 9.76 | 0.92% | 515,435 |
| May 11, 2026 | 9.88 | 9.93 | 9.64 | 9.75 | 9.67 | -1.22% | 496,706 |
| May 8, 2026 | 9.70 | 10.05 | 9.58 | 9.87 | 9.79 | 1.75% | 579,836 |
| May 7, 2026 | 9.52 | 9.95 | 8.89 | 9.70 | 9.62 | -0.92% | 745,136 |
| May 6, 2026 | 9.84 | 9.87 | 9.70 | 9.79 | 9.71 | -0.20% | 440,546 |
| May 5, 2026 | 9.81 | 9.84 | 9.68 | 9.81 | 9.73 | 0.62% | 279,661 |
| May 4, 2026 | 9.63 | 9.89 | 9.61 | 9.75 | 9.67 | 1.04% | 529,840 |
| May 1, 2026 | 9.75 | 9.95 | 9.65 | 9.65 | 9.57 | -1.13% | 483,119 |
| Apr 30, 2026 | 9.75 | 9.87 | 9.66 | 9.76 | 9.68 | -0.10% | 336,790 |
| Apr 29, 2026 | 9.81 | 9.86 | 9.68 | 9.77 | 9.69 | -1.11% | 295,025 |
| Apr 28, 2026 | 9.59 | 10.06 | 9.59 | 9.88 | 9.80 | 3.02% | 331,211 |
| Apr 27, 2026 | 9.60 | 9.78 | 9.54 | 9.59 | 9.52 | -0.21% | 238,061 |
| Apr 24, 2026 | 9.38 | 9.63 | 9.36 | 9.61 | 9.53 | 1.59% | 222,608 |
| Apr 23, 2026 | 9.55 | 9.83 | 9.34 | 9.46 | 9.39 | -1.05% | 390,569 |
| Apr 22, 2026 | 9.50 | 9.61 | 9.38 | 9.56 | 9.49 | 0.53% | 262,052 |
| Apr 21, 2026 | 9.64 | 9.79 | 9.50 | 9.51 | 9.44 | -0.21% | 195,626 |
| Apr 20, 2026 | 9.45 | 9.72 | 9.45 | 9.53 | 9.46 | 0.21% | 247,115 |
| Apr 17, 2026 | 9.47 | 9.61 | 9.36 | 9.51 | 9.44 | 2.04% | 386,301 |
| Apr 16, 2026 | 9.29 | 9.45 | 9.07 | 9.32 | 9.25 | - | 565,831 |
| Apr 15, 2026 | 9.15 | 9.39 | 9.15 | 9.32 | 9.25 | 1.64% | 212,755 |
| Apr 14, 2026 | 9.01 | 9.35 | 9.00 | 9.17 | 9.10 | 1.44% | 301,623 |
| Apr 13, 2026 | 8.67 | 9.09 | 8.62 | 9.04 | 8.97 | 3.79% | 399,488 |
| Apr 10, 2026 | 8.69 | 8.82 | 8.63 | 8.71 | 8.64 | -0.11% | 378,168 |
| Apr 9, 2026 | 8.59 | 8.76 | 8.38 | 8.72 | 8.65 | 0.46% | 385,841 |
| Apr 8, 2026 | 8.95 | 9.04 | 8.68 | 8.68 | 8.61 | -0.12% | 268,752 |
| Apr 7, 2026 | 8.78 | 8.84 | 8.68 | 8.69 | 8.62 | -1.36% | 244,934 |
| Apr 6, 2026 | 8.78 | 8.87 | 8.66 | 8.81 | 8.74 | 0.34% | 295,870 |
| Apr 2, 2026 | 8.62 | 8.89 | 8.50 | 8.78 | 8.71 | 1.27% | 366,295 |
| Apr 1, 2026 | 8.89 | 8.95 | 8.66 | 8.67 | 8.60 | -2.03% | 325,668 |
| Mar 31, 2026 | 9.07 | 9.08 | 8.76 | 8.85 | 8.78 | -1.23% | 327,670 |
| Mar 30, 2026 | 8.86 | 9.00 | 8.81 | 8.96 | 8.89 | 2.05% | 413,151 |
| Mar 27, 2026 | 8.84 | 8.91 | 8.69 | 8.78 | 8.71 | -1.35% | 267,197 |
| Mar 26, 2026 | 8.81 | 9.20 | 8.81 | 8.90 | 8.83 | -0.11% | 629,091 |
| Mar 25, 2026 | 8.97 | 9.20 | 8.64 | 8.91 | 8.84 | 3.13% | 477,757 |
| Mar 24, 2026 | 8.62 | 8.83 | 8.56 | 8.64 | 8.57 | -1.03% | 269,101 |
| Mar 23, 2026 | 8.67 | 8.84 | 8.53 | 8.73 | 8.66 | 3.07% | 495,602 |
| Mar 20, 2026 | 8.49 | 8.63 | 8.38 | 8.47 | 8.40 | -0.59% | 807,536 |
| Mar 19, 2026 | 8.31 | 8.59 | 8.29 | 8.52 | 8.45 | 1.67% | 456,794 |
| Mar 18, 2026 | 8.45 | 8.55 | 8.36 | 8.38 | 8.31 | -1.53% | 320,030 |
| Mar 17, 2026 | 8.62 | 8.79 | 8.44 | 8.51 | 8.44 | -0.47% | 357,988 |
| Mar 16, 2026 | 8.57 | 8.73 | 8.49 | 8.55 | 8.48 | 0.23% | 249,132 |
| Mar 13, 2026 | 8.68 | 8.75 | 8.45 | 8.53 | 8.46 | -1.61% | 324,386 |