Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	11.32	11.32	11.32	11.32	11.32	2.49%	221
May 2, 2025	11.04	11.04	11.04	11.04	11.04	-	26
May 1, 2025	11.04	11.04	11.04	11.04	11.04	-	6
Apr 30, 2025	11.80	11.81	11.04	11.04	11.04	-7.06%	853
Apr 29, 2025	11.46	11.93	11.44	11.88	11.88	0.93%	1,703
Apr 28, 2025	11.77	11.77	11.77	11.77	11.77	-	21
Apr 25, 2025	11.76	11.77	11.76	11.77	11.77	2.97%	290
Apr 24, 2025	11.43	11.43	11.43	11.43	11.43	-	30
Apr 23, 2025	11.43	11.43	11.43	11.43	11.43	-	36
Apr 22, 2025	11.43	11.43	11.43	11.43	11.43	-	42
Apr 21, 2025	11.43	11.43	11.43	11.43	11.43	-	192
Apr 17, 2025	11.43	11.43	11.43	11.43	11.43	-	22
Apr 16, 2025	11.43	11.43	11.43	11.43	11.43	-	19
Apr 15, 2025	11.82	11.82	11.43	11.43	11.43	0.83%	422
Apr 14, 2025	11.34	11.34	11.34	11.34	11.34	-	139
Apr 11, 2025	11.40	11.53	11.30	11.34	11.34	-0.65%	1,071
Apr 10, 2025	11.41	11.41	11.41	11.41	11.41	-	27
Apr 9, 2025	11.41	11.41	11.41	11.41	11.41	-	103
Apr 8, 2025	11.44	11.45	11.40	11.41	11.41	-0.40%	2,540
Apr 7, 2025	11.40	11.74	11.40	11.46	11.46	-6.10%	927
Apr 4, 2025	12.20	12.20	12.20	12.20	12.20	-9.90%	339
Apr 3, 2025	13.54	13.54	13.54	13.54	13.54	-	131
Apr 2, 2025	13.54	13.54	13.54	13.54	13.54	-	16
Apr 1, 2025	13.54	13.54	13.54	13.54	13.54	-	18
Mar 31, 2025	13.54	13.54	13.54	13.54	13.54	-	108
Mar 28, 2025	13.54	13.54	13.54	13.54	13.54	-	7
Mar 27, 2025	13.54	13.54	13.54	13.54	13.54	-	26
Mar 26, 2025	13.54	13.54	13.54	13.54	13.54	-	72
Mar 25, 2025	13.52	13.54	13.10	13.54	13.54	-2.52%	746
Mar 24, 2025	13.89	13.89	13.89	13.89	13.89	-	27
Mar 21, 2025	13.89	13.89	13.89	13.89	13.89	-	11
Mar 20, 2025	13.89	13.89	13.89	13.89	13.89	-	81
Mar 19, 2025	13.70	14.07	13.36	13.89	13.89	3.66%	4,486
Mar 18, 2025	13.40	13.40	13.40	13.40	13.40	-	9
Mar 17, 2025	13.40	13.40	13.40	13.40	13.40	-	10
Mar 14, 2025	13.40	13.40	13.40	13.40	13.40	-	30
Mar 13, 2025	13.40	13.40	13.40	13.40	13.40	-	56
Mar 12, 2025	13.40	13.40	13.40	13.40	13.40	-	15
Mar 11, 2025	13.40	13.40	13.40	13.40	13.40	-	24
Mar 10, 2025	13.40	13.40	13.40	13.40	13.40	-	149
Mar 7, 2025	13.31	13.40	13.31	13.40	13.40	-1.11%	372
Mar 6, 2025	13.55	13.55	13.55	13.55	13.55	-	15
Mar 5, 2025	13.55	13.55	13.55	13.55	13.55	-	16
Mar 4, 2025	13.55	13.55	13.55	13.55	13.55	-	96
Mar 3, 2025	13.55	13.55	13.55	13.55	13.55	-	155
Feb 28, 2025	13.55	13.55	13.55	13.55	13.55	-	21
Feb 27, 2025	13.55	13.55	13.55	13.55	13.55	-0.37%	247
Feb 26, 2025	14.15	14.15	13.60	13.60	13.60	-5.42%	579
Feb 25, 2025	14.38	14.38	14.38	14.38	14.30	3.90%	189
Feb 24, 2025	13.84	13.84	13.84	13.84	13.76	-	216