Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.71	17.14	16.60	17.09	17.09	2.27%	285,094
Aug 20, 2026	16.47	16.79	16.30	16.71	16.71	1.09%	302,533
Aug 19, 2026	16.54	16.87	16.47	16.53	16.53	0.64%	225,090
Aug 18, 2026	16.30	16.56	16.18	16.50	16.43	2.55%	392,846
Aug 17, 2026	16.06	16.18	15.83	16.09	16.02	0.19%	287,262
Aug 14, 2026	16.33	16.33	15.84	16.06	15.99	-1.53%	332,163
Aug 13, 2026	15.65	16.31	15.54	16.31	16.24	5.63%	317,566
Aug 12, 2026	15.25	15.44	15.04	15.44	15.37	0.13%	323,337
Aug 11, 2026	15.46	15.77	15.30	15.42	15.35	-1.60%	294,863
Aug 10, 2026	15.51	16.20	15.40	15.67	15.60	3.16%	566,126
Aug 7, 2026	15.52	15.79	15.06	15.19	15.12	-2.75%	341,598
Aug 6, 2026	17.75	17.75	15.21	15.62	15.55	2.63%	629,127
Aug 5, 2026	15.41	15.41	14.83	15.22	15.15	-0.07%	316,690
Aug 4, 2026	14.98	15.26	14.85	15.23	15.16	1.47%	238,511
Aug 3, 2026	15.12	15.44	14.95	15.01	14.94	1.15%	251,495
Jul 31, 2026	14.85	14.97	14.53	14.84	14.77	-1.20%	585,638
Jul 30, 2026	15.77	15.77	14.93	15.02	14.95	-5.00%	269,649
Jul 29, 2026	16.20	16.50	15.77	15.81	15.74	-2.11%	375,693
Jul 28, 2026	15.91	16.37	15.84	16.15	16.08	2.74%	329,014
Jul 27, 2026	15.38	15.76	15.26	15.72	15.65	3.69%	388,790
Jul 24, 2026	15.09	15.25	14.89	15.16	15.09	0.66%	291,960
Jul 23, 2026	15.26	15.37	14.95	15.06	14.99	-2.21%	228,422
Jul 22, 2026	15.38	15.55	15.26	15.40	15.33	0.33%	272,786
Jul 21, 2026	15.33	15.48	14.85	15.35	15.28	-0.20%	613,799
Jul 20, 2026	15.22	15.50	15.04	15.38	15.31	0.39%	428,265
Jul 17, 2026	15.30	15.89	15.19	15.32	15.25	-0.58%	399,885
Jul 16, 2026	14.52	15.52	14.52	15.41	15.34	7.54%	459,159
Jul 15, 2026	14.01	14.57	14.00	14.33	14.26	1.85%	282,409
Jul 14, 2026	14.25	14.25	13.92	14.07	14.01	-1.68%	281,021
Jul 13, 2026	13.63	14.34	13.63	14.31	14.24	5.61%	305,787
Jul 10, 2026	13.60	13.63	13.43	13.55	13.49	0.82%	204,685
Jul 9, 2026	13.20	13.47	13.06	13.44	13.38	0.90%	231,941
Jul 8, 2026	13.46	13.46	13.20	13.32	13.26	-1.41%	286,400
Jul 7, 2026	13.29	13.78	13.29	13.51	13.45	4.24%	515,469
Jul 6, 2026	12.98	13.06	12.71	12.96	12.90	-0.92%	373,636
Jul 2, 2026	13.10	13.24	12.95	13.08	13.02	-0.23%	264,699
Jul 1, 2026	12.28	13.30	12.20	13.11	13.05	6.76%	424,071
Jun 30, 2026	12.72	12.73	12.27	12.28	12.22	-4.44%	394,110
Jun 29, 2026	12.73	12.97	12.50	12.85	12.79	0.94%	530,128
Jun 26, 2026	11.84	12.90	11.71	12.73	12.67	7.43%	1,106,505
Jun 25, 2026	11.79	11.99	11.67	11.85	11.80	1.89%	441,247
Jun 24, 2026	11.39	11.69	11.34	11.63	11.58	2.38%	344,101
Jun 23, 2026	10.88	11.49	10.88	11.36	11.31	3.18%	361,284
Jun 22, 2026	11.26	11.41	10.84	11.01	10.96	-3.08%	571,070
Jun 18, 2026	11.49	11.51	11.19	11.36	11.31	-0.35%	1,085,210
Jun 17, 2026	11.38	11.64	11.26	11.40	11.35	-0.44%	427,451
Jun 16, 2026	11.69	11.75	11.26	11.45	11.40	-1.46%	386,086
Jun 15, 2026	12.04	12.04	11.60	11.62	11.57	-3.49%	320,116
Jun 12, 2026	12.05	12.22	11.87	12.04	11.99	-	210,545
Jun 11, 2026	11.69	12.14	11.58	12.04	11.99	2.73%	329,888