Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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