Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
16.11
-1.99 (-10.99%)
Feb 12, 2026, 9:39 AM EST - Market open
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.90 | 18.73 | 16.46 | 17.00 | - | -6.08% | 11,008 |
| Feb 11, 2026 | 20.09 | 20.15 | 17.14 | 18.10 | 18.10 | 0.50% | 56,088 |
| Feb 10, 2026 | 19.80 | 20.35 | 17.76 | 18.01 | 18.01 | -12.53% | 61,000 |
| Feb 9, 2026 | 21.00 | 21.50 | 18.01 | 20.59 | 20.59 | -5.85% | 104,027 |
| Feb 6, 2026 | 31.74 | 33.00 | 18.89 | 21.87 | 21.87 | -42.39% | 351,045 |
| Feb 5, 2026 | 60.00 | 125.00 | 26.51 | 37.96 | 37.96 | 251.16% | 2,035,645 |
| Feb 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -25.19% | 4,620 |
| Feb 3, 2026 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 5.01% | 1,069 |
| Jan 27, 2026 | 13.41 | 13.76 | 13.41 | 13.76 | 13.76 | 5.85% | 2,204 |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 592 |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.98% | 459 |
| Jan 20, 2026 | 12.00 | 13.98 | 12.00 | 13.98 | 13.98 | 15.50% | 4,757 |
| Jan 16, 2026 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | -2.02% | 705 |
| Jan 14, 2026 | 11.24 | 12.35 | 11.03 | 12.35 | 12.35 | 9.78% | 4,118 |
| Jan 13, 2026 | 11.00 | 11.38 | 9.93 | 11.25 | 11.25 | 15.38% | 22,957 |
| Jan 12, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 10.05% | 2,407 |
| Jan 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.78% | 171 |
| Dec 31, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.72% | 448 |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.88% | 175 |
| Dec 29, 2025 | 8.41 | 8.87 | 8.38 | 8.87 | 8.87 | 4.59% | 2,729 |
| Dec 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -6.49% | 622 |
| Dec 23, 2025 | 8.55 | 9.07 | 8.55 | 9.07 | 9.07 | 1.45% | 877 |
| Dec 19, 2025 | 9.53 | 9.53 | 8.94 | 8.94 | 8.94 | -3.14% | 369 |
| Dec 18, 2025 | 8.76 | 9.23 | 8.76 | 9.23 | 9.23 | 0.98% | 868 |
| Dec 8, 2025 | 8.99 | 9.14 | 8.99 | 9.14 | 9.14 | 3.98% | 470 |
| Dec 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.03% | 119 |
| Dec 4, 2025 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | -1.14% | 662 |
| Dec 3, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | - | 1,101 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 291 |
| Nov 14, 2025 | 8.82 | 8.90 | 8.82 | 8.90 | 8.83 | -2.20% | 611 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.09 | 9.10 | 9.02 | -17.72% | 2,971 |
| Oct 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.97 | -6.11% | 368 |
| Oct 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.68 | -5.22% | 345 |
| Oct 23, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.32 | -4.05% | 270 |
| Oct 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.85 | 7.06% | 156 |
| Oct 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | -3.42% | 336 |
| Oct 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.42 | -0.56% | 299 |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -3.26% | 401 |
| Oct 8, 2025 | 12.65 | 13.03 | 12.65 | 13.03 | 12.92 | -1.40% | 333 |
| Oct 7, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.10 | -1.93% | 142 |
| Oct 6, 2025 | 12.96 | 13.47 | 12.96 | 13.47 | 13.36 | 1.66% | 402 |
| Oct 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.14 | -8.30% | 495 |
| Sep 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 4.41% | 125 |
| Sep 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.72 | 0.92% | 215 |
| Sep 3, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.60 | -6.07% | 370 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | -0.84% | 216 |
| Aug 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | 5.17% | 395 |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -7.01% | 201 |
| Aug 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.93 | 8.65% | 731 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.86 | 13.86 | 13.67 | -0.45% | 484 |