Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
14.72
+0.72 (5.17%)
Aug 22, 2025, 4:00 PM - Market closed
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 5.17% | 395 |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.01% | 201 |
| Aug 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 8.65% | 731 |
| Aug 19, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - | 123 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.86 | 13.86 | 13.79 | -0.45% | 484 |
| Aug 15, 2025 | 14.14 | 14.14 | 13.90 | 13.92 | 13.85 | -1.35% | 3,308 |
| Aug 14, 2025 | 11.94 | 14.84 | 11.94 | 14.11 | 14.04 | 18.17% | 6,258 |
| Aug 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.88 | -4.48% | 1,872 |
| Aug 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 65 |
| Aug 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 27 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 103 |
| Aug 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 32 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 46 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 17 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 91 |
| Aug 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 109 |
| Jul 31, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.44 | -2.95% | 1,296 |
| Jul 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.82 | - | 13 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.88 | 12.88 | 12.82 | -2.13% | 586 |
| Jul 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | 1.70% | 250 |
| Jul 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | -2.56% | 248 |
| Jul 24, 2025 | 13.58 | 13.58 | 13.28 | 13.28 | 13.21 | -2.92% | 325 |
| Jul 23, 2025 | 12.96 | 13.95 | 12.96 | 13.68 | 13.61 | 11.03% | 585 |
| Jul 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | 0.41% | 355 |
| Jul 21, 2025 | 12.28 | 12.28 | 12.27 | 12.27 | 12.21 | -6.41% | 840 |
| Jul 18, 2025 | 13.16 | 14.24 | 12.38 | 13.11 | 13.05 | 10.08% | 8,401 |
| Jul 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | 0.87% | 340 |
| Jul 16, 2025 | 11.88 | 11.88 | 11.81 | 11.81 | 11.75 | -6.22% | 558 |
| Jul 15, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.53 | - | 20 |
| Jul 14, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.53 | - | 33 |
| Jul 11, 2025 | 12.98 | 13.02 | 12.59 | 12.59 | 12.53 | 2.27% | 983 |
| Jul 10, 2025 | 11.88 | 12.31 | 11.88 | 12.31 | 12.25 | 1.65% | 728 |
| Jul 9, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 10 |
| Jul 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 19 |
| Jul 7, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 22 |
| Jul 3, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 226 |
| Jul 2, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 24 |
| Jul 1, 2025 | 12.09 | 12.11 | 12.06 | 12.11 | 12.05 | 0.17% | 1,856 |
| Jun 30, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | -0.17% | 244 |
| Jun 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 59 |
| Jun 26, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 16 |
| Jun 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 39 |
| Jun 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 48 |
| Jun 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 197 |
| Jun 20, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 14 |
| Jun 18, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - | 10 |
| Jun 17, 2025 | 12.60 | 12.60 | 12.11 | 12.11 | 12.05 | 5.87% | 1,089 |
| Jun 16, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | - | 36 |
| Jun 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | - | 72 |
| Jun 12, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | - | 12 |