Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
14.56
+0.08 (0.52%)
Nov 19, 2024, 4:00 PM EST - Market open
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 147 |
| Nov 19, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.49 | -9.39% | 575 |
| Nov 18, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | 87 |
| Nov 15, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | 67 |
| Nov 14, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | 157 |
| Nov 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | 187 |
| Nov 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | -2.49% | 353 |
| Nov 11, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | - | 171 |
| Nov 8, 2024 | 16.36 | 16.55 | 16.36 | 16.48 | 16.40 | -11.40% | 862 |
| Nov 7, 2024 | 18.58 | 18.60 | 18.58 | 18.60 | 18.51 | -6.16% | 1,020 |
| Nov 6, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - | 99 |
| Nov 5, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - | 68 |
| Nov 4, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - | 29 |
| Nov 1, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | 2.53% | 252 |
| Oct 31, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 73 |
| Oct 30, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 2 |
| Oct 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 7 |
| Oct 28, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 7 |
| Oct 25, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 30 |
| Oct 24, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 22 |
| Oct 23, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 13 |
| Oct 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | 10 |
| Oct 21, 2024 | 19.71 | 19.71 | 19.33 | 19.33 | 19.23 | -6.17% | 273 |
| Oct 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - | 13 |
| Oct 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - | 32 |
| Oct 16, 2024 | 20.70 | 20.70 | 20.60 | 20.60 | 20.49 | 1.93% | 602 |
| Oct 15, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | - | 14 |
| Oct 14, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | - | 29 |
| Oct 11, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | -2.37% | 139 |
| Oct 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | 14 |
| Oct 9, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | 5 |
| Oct 8, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | 16 |
| Oct 7, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | 9 |
| Oct 4, 2024 | 20.68 | 20.70 | 20.68 | 20.70 | 20.59 | -1.43% | 365 |
| Oct 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | 23 |
| Oct 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | 23 |
| Oct 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | 16 |
| Sep 30, 2024 | 21.22 | 21.22 | 21.00 | 21.00 | 20.89 | -0.05% | 837 |
| Sep 27, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.90 | - | 7 |
| Sep 26, 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 20.90 | -0.24% | 454 |
| Sep 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | - | 11 |
| Sep 24, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | 4.52% | 340 |
| Sep 23, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 28 |
| Sep 20, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 117 |
| Sep 19, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 16 |
| Sep 18, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 39 |
| Sep 17, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 8 |
| Sep 16, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 11 |
| Sep 13, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 29 |
| Sep 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 27 |
| Sep 11, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | 40 |
| Sep 10, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | -2.42% | 111 |
| Sep 9, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | - | 1 |
| Sep 6, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | - | 275 |
| Sep 5, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | -1.67% | 155 |
| Sep 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | 7 |
| Sep 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | 8 |
| Aug 30, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 20.89 | 6.60% | 633 |
| Aug 29, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 1 |
| Aug 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 6 |
| Aug 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 18 |
| Aug 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 23 |
| Aug 23, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 10 |
| Aug 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 29 |
| Aug 21, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | 17 |
| Aug 20, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | 20 |
| Aug 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | 44 |
| Aug 16, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | 86 |
| Aug 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | 5 |
| Aug 14, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | 7 |
| Aug 13, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | 20 |
| Aug 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | -5.20% | 184 |
| Aug 9, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.60 | - | 24 |
| Aug 8, 2024 | 20.64 | 20.78 | 20.64 | 20.78 | 20.60 | 2.47% | 531 |
| Aug 7, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | -1.55% | 398 |
| Aug 6, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | 171 |
| Aug 5, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | -7.04% | 370 |
| Aug 2, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 47 |
| Aug 1, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 54 |
| Jul 31, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 49 |
| Jul 30, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 27 |
| Jul 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 52 |
| Jul 26, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 277 |
| Jul 25, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 43 |
| Jul 24, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 29 |
| Jul 23, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 31 |
| Jul 22, 2024 | 22.29 | 22.35 | 22.14 | 22.16 | 21.96 | -2.34% | 1,994 |
| Jul 19, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.49 | - | 45 |
| Jul 18, 2024 | 22.30 | 22.69 | 22.25 | 22.69 | 22.49 | 1.75% | 965 |
| Jul 17, 2024 | 22.49 | 22.98 | 22.30 | 22.30 | 22.10 | 8.25% | 865 |
| Jul 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | 63 |
| Jul 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | 102 |
| Jul 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | 5 |
| Jul 11, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.42 | -0.48% | 308 |
| Jul 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | - | 29 |
| Jul 9, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | -4.17% | 230 |
| Jul 8, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | 10 |
| Jul 5, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | 20 |
| Jul 3, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | 12 |
| Jul 2, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | 5 |