Skip to main content
Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
13.80
-0.39 (-2.75%)
Jan 16, 2025, 4:00 PM EST - Market closed

Kelly Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202513.8013.8013.8013.8013.80-54
Jan 16, 202513.5814.3513.5813.8013.80-2.95%20,683
Jan 15, 202514.2214.2214.2214.2214.22-202
Jan 14, 202514.2214.2214.2214.2214.22-60
Jan 13, 202514.2214.2214.2214.2214.22-46
Jan 10, 202514.2214.2214.2214.2214.22-66
Jan 8, 202514.2214.2214.2214.2214.22-148
Jan 7, 202514.2214.2214.2214.2214.22-2.67%391
Jan 6, 202514.6114.6214.6114.6114.617.51%828
Jan 3, 202513.5913.5913.5913.5913.59-13
Jan 2, 202513.5913.5913.5913.5913.59-2.41%224
Dec 31, 202413.9313.9313.9313.9313.93-51
Dec 30, 202413.9313.9313.9313.9313.93-0.53%451
Dec 27, 202414.0014.0014.0014.0014.00-160
Dec 26, 202414.0014.0014.0014.0014.00-22
Dec 24, 202414.0014.0014.0014.0014.00-32
Dec 23, 202414.0014.0014.0014.0014.00-106
Dec 20, 202414.0014.0014.0014.0014.00-19
Dec 19, 202414.0014.0014.0014.0014.00-21
Dec 18, 202414.0014.0014.0014.0014.00-66
Dec 17, 202414.0014.0014.0014.0014.00-206
Dec 16, 202414.0014.0014.0014.0014.00-4.89%166
Dec 13, 202414.7214.7214.7214.7214.72-9
Dec 12, 202414.7214.7214.7214.7214.72-29
Dec 11, 202414.7214.7214.7214.7214.72-59
Dec 10, 202414.7214.7214.7214.7214.72-21
Dec 9, 202414.7214.7214.7214.7214.72-127
Dec 6, 202414.7214.7214.7214.7214.72-19
Dec 5, 202414.7214.7214.7214.7214.72-120
Dec 4, 202414.7214.7214.7214.7214.720.02%171
Dec 3, 202414.6414.7214.6414.7214.720.87%711
Dec 2, 202414.5914.5914.5914.5914.59-68
Nov 29, 202414.5914.5914.5914.5914.59-117
Nov 27, 202414.5914.5914.5914.5914.59-29
Nov 26, 202415.0315.0314.5914.5914.59-5.83%312
Nov 25, 202414.9915.5014.9515.4915.499.11%3,531
Nov 22, 202414.3514.3514.2014.2014.20-2.47%1,638
Nov 21, 202414.5614.5614.5614.5614.56-56
Nov 20, 202414.5614.5614.5614.5614.56-147
Nov 19, 202414.5614.5614.5614.5614.49-9.39%575
Nov 18, 202416.0716.0716.0716.0715.99-87
Nov 15, 202416.0716.0716.0716.0715.99-67
Nov 14, 202416.0716.0716.0716.0715.99-157
Nov 13, 202416.0716.0716.0716.0715.99-187
Nov 12, 202416.0716.0716.0716.0715.99-2.49%353
Nov 11, 202416.4816.4816.4816.4816.40-171
Nov 8, 202416.3616.5516.3616.4816.40-11.40%862
Nov 7, 202418.5818.6018.5818.6018.51-6.16%1,020
Nov 6, 202419.8219.8219.8219.8219.72-99
Nov 5, 202419.8219.8219.8219.8219.72-68
Nov 4, 202419.8219.8219.8219.8219.72-29
Nov 1, 202419.8219.8219.8219.8219.722.53%252
Oct 31, 202419.3319.3319.3319.3319.23-73
Oct 30, 202419.3319.3319.3319.3319.23-2
Oct 29, 202419.3319.3319.3319.3319.23-7
Oct 28, 202419.3319.3319.3319.3319.23-7
Oct 25, 202419.3319.3319.3319.3319.23-30
Oct 24, 202419.3319.3319.3319.3319.23-22
Oct 23, 202419.3319.3319.3319.3319.23-13
Oct 22, 202419.3319.3319.3319.3319.23-10
Oct 21, 202419.7119.7119.3319.3319.23-6.17%273
Oct 18, 202420.6020.6020.6020.6020.49-13
Oct 17, 202420.6020.6020.6020.6020.49-32
Oct 16, 202420.7020.7020.6020.6020.491.93%602
Oct 15, 202420.2120.2120.2120.2120.11-14
Oct 14, 202420.2120.2120.2120.2120.11-29
Oct 11, 202420.2120.2120.2120.2120.11-2.37%139
Oct 10, 202420.7020.7020.7020.7020.59-14
Oct 9, 202420.7020.7020.7020.7020.59-5
Oct 8, 202420.7020.7020.7020.7020.59-16
Oct 7, 202420.7020.7020.7020.7020.59-9
Oct 4, 202420.6820.7020.6820.7020.59-1.43%365
Oct 3, 202421.0021.0021.0021.0020.89-23
Oct 2, 202421.0021.0021.0021.0020.89-23
Oct 1, 202421.0021.0021.0021.0020.89-16
Sep 30, 202421.2221.2221.0021.0020.89-0.05%837
Sep 27, 202421.0121.0121.0121.0120.90-7
Sep 26, 202421.0021.0121.0021.0120.90-0.24%454
Sep 25, 202421.0621.0621.0621.0620.95-11
Sep 24, 202421.0621.0621.0621.0620.954.52%340
Sep 23, 202420.1520.1520.1520.1520.05-28
Sep 20, 202420.1520.1520.1520.1520.05-117
Sep 19, 202420.1520.1520.1520.1520.05-16
Sep 18, 202420.1520.1520.1520.1520.05-39
Sep 17, 202420.1520.1520.1520.1520.05-8
Sep 16, 202420.1520.1520.1520.1520.05-11
Sep 13, 202420.1520.1520.1520.1520.05-29
Sep 12, 202420.1520.1520.1520.1520.05-27
Sep 11, 202420.1520.1520.1520.1520.05-40
Sep 10, 202420.1520.1520.1520.1520.05-2.42%111
Sep 9, 202420.6520.6520.6520.6520.54-1
Sep 6, 202420.6520.6520.6520.6520.54-275
Sep 5, 202420.6520.6520.6520.6520.54-1.67%155
Sep 4, 202421.0021.0021.0021.0020.89-7
Sep 3, 202421.0021.0021.0021.0020.89-8
Aug 30, 202420.9721.0020.9721.0020.896.60%633
Aug 29, 202419.7019.7019.7019.7019.60-1
Aug 28, 202419.7019.7019.7019.7019.60-6
Aug 27, 202419.7019.7019.7019.7019.60-18
Aug 26, 202419.7019.7019.7019.7019.60-23