Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.04	13.86	13.04	13.19	13.19	1.31%	6,342
Mar 23, 2026	13.05	13.05	12.39	13.02	13.02	-0.31%	2,145
Mar 20, 2026	13.48	13.48	13.02	13.06	13.06	0.31%	2,789
Mar 19, 2026	13.50	13.50	13.02	13.02	13.02	-3.56%	3,270
Mar 18, 2026	13.02	13.50	12.42	13.50	13.50	-0.44%	13,415
Mar 17, 2026	13.50	13.86	13.20	13.56	13.56	-1.17%	4,257
Mar 16, 2026	14.65	14.65	13.70	13.72	13.72	-3.85%	12,970
Mar 13, 2026	14.21	14.58	14.00	14.27	14.27	1.93%	4,692
Mar 12, 2026	13.98	14.40	13.95	14.00	14.00	3.21%	7,442
Mar 11, 2026	13.65	14.00	13.54	13.57	13.57	0.18%	5,097
Mar 10, 2026	14.18	14.18	13.54	13.54	13.54	-5.78%	2,848
Mar 9, 2026	14.63	14.71	14.37	14.37	14.37	-3.82%	4,500
Mar 6, 2026	14.68	15.50	14.37	14.94	14.94	-4.60%	11,054
Mar 5, 2026	14.50	15.66	14.08	15.66	15.66	6.03%	6,798
Mar 4, 2026	14.22	15.03	14.00	14.77	14.77	1.72%	9,201
Mar 3, 2026	14.43	15.18	14.43	14.52	14.52	-3.20%	10,127
Mar 2, 2026	15.01	15.28	15.00	15.00	15.00	-0.46%	5,837
Feb 27, 2026	15.25	15.53	15.00	15.07	15.07	-0.53%	8,604
Feb 26, 2026	15.04	16.24	15.04	15.15	15.15	-0.79%	9,218
Feb 25, 2026	16.67	16.98	14.75	15.27	15.27	-7.57%	29,108
Feb 24, 2026	13.00	17.36	13.00	16.52	16.45	26.59%	56,931
Feb 23, 2026	13.33	13.38	12.29	13.05	12.99	-3.55%	17,882
Feb 20, 2026	13.72	13.89	13.53	13.53	13.47	-2.80%	7,357
Feb 19, 2026	15.12	15.12	13.90	13.92	13.86	-7.32%	22,261
Feb 18, 2026	14.93	15.99	14.90	15.02	14.95	-0.07%	18,362
Feb 17, 2026	15.70	17.64	14.69	15.03	14.96	-9.73%	35,858
Feb 13, 2026	15.00	17.66	14.40	16.65	16.57	7.49%	41,384
Feb 12, 2026	16.79	17.00	14.59	15.49	15.42	-14.42%	86,094
Feb 11, 2026	20.09	20.15	17.14	18.10	18.02	0.50%	56,669
Feb 10, 2026	19.80	20.35	17.76	18.01	17.93	-12.53%	61,000
Feb 9, 2026	21.00	21.50	18.01	20.59	20.50	-5.85%	104,027
Feb 6, 2026	31.74	33.00	18.89	21.87	21.77	-42.39%	351,045
Feb 5, 2026	60.00	125.00	26.51	37.96	37.79	251.16%	2,035,645
Feb 4, 2026	10.81	10.81	10.81	10.81	10.76	-25.19%	4,620
Feb 3, 2026	13.50	14.45	13.50	14.45	14.38	5.01%	1,069
Jan 27, 2026	13.41	13.76	13.41	13.76	13.70	5.85%	2,204
Jan 23, 2026	13.00	13.00	13.00	13.00	12.94	-	592
Jan 21, 2026	13.00	13.00	13.00	13.00	12.94	-6.98%	459
Jan 20, 2026	12.00	13.98	12.00	13.98	13.91	15.50%	4,757
Jan 16, 2026	12.01	12.10	12.01	12.10	12.05	-2.02%	705
Jan 14, 2026	11.24	12.35	11.03	12.35	12.29	9.78%	4,118
Jan 13, 2026	11.00	11.38	9.93	11.25	11.20	15.38%	22,957
Jan 12, 2026	9.40	9.75	9.40	9.75	9.71	10.05%	2,407
Jan 6, 2026	8.86	8.86	8.86	8.86	8.82	1.78%	171
Dec 31, 2025	8.71	8.71	8.71	8.71	8.67	-2.72%	448
Dec 30, 2025	8.95	8.95	8.95	8.95	8.91	0.88%	175
Dec 29, 2025	8.41	8.87	8.38	8.87	8.83	4.59%	2,729
Dec 26, 2025	8.48	8.48	8.48	8.48	8.44	-6.49%	622
Dec 23, 2025	8.55	9.07	8.55	9.07	9.03	1.45%	877
Dec 19, 2025	9.53	9.53	8.94	8.94	8.90	-3.14%	369