Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
14.00
+0.67 (5.03%)
Dec 16, 2024, 4:00 PM EST - Market closed
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.89% | 166 |
| Dec 13, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 12, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 11, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 10, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 9, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 6, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 5, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Dec 4, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 200 |
| Dec 3, 2024 | 14.64 | 14.72 | 14.64 | 14.72 | 14.72 | 0.89% | 711 |
| Dec 2, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Nov 29, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Nov 27, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Nov 26, 2024 | 15.03 | 15.03 | 14.59 | 14.59 | 14.59 | -5.81% | 312 |
| Nov 25, 2024 | 14.99 | 15.50 | 14.95 | 15.49 | 15.49 | 9.08% | 3,531 |
| Nov 22, 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -2.47% | 2,118 |
| Nov 21, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Nov 20, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Nov 19, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.48 | -9.40% | 600 |
| Nov 18, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | - |
| Nov 15, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | - |
| Nov 14, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | - |
| Nov 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - | - |
| Nov 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | -2.49% | 400 |
| Nov 11, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | - | 200 |
| Nov 8, 2024 | 16.36 | 16.55 | 16.36 | 16.48 | 16.40 | -11.40% | 900 |
| Nov 7, 2024 | 18.58 | 18.60 | 18.58 | 18.60 | 18.50 | -6.16% | 1,020 |
| Nov 6, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - | - |
| Nov 5, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - | - |
| Nov 4, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - | - |
| Nov 1, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | 2.53% | 300 |
| Oct 31, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 30, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 28, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 25, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 24, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 23, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - | - |
| Oct 21, 2024 | 19.70 | 19.70 | 19.33 | 19.33 | 19.23 | -6.17% | 300 |
| Oct 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - | 100 |
| Oct 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - | - |
| 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 | - | - |
| Oct 14, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | - | - |
| 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 | - | - |
| Oct 9, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | - |
| Oct 8, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | - |
| Oct 7, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - | - |
| Oct 4, 2024 | 20.68 | 20.70 | 20.68 | 20.70 | 20.59 | -1.43% | 400 |
| Oct 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | - |
| Oct 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | - |
| Oct 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | 100 |
| 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 | - | - |
| Sep 26, 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 20.90 | -0.24% | 500 |
| Sep 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | - | - |
| 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 | - | - |
| Sep 20, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 19, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 18, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 17, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 16, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 13, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| Sep 11, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | - | - |
| 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 | - | - |
| Sep 6, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | - | 300 |
| Sep 5, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | -1.67% | 200 |
| Sep 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | - |
| Sep 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - | - |
| 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 | - | - |
| Aug 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | - |
| Aug 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | - |
| Aug 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | - |
| Aug 23, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | - |
| Aug 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | - |
| Aug 21, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - | - |
| Aug 20, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | - |
| Aug 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | 100 |
| Aug 16, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | 100 |
| Aug 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | - |
| Aug 14, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | - |
| Aug 13, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | - |
| Aug 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | -5.20% | 200 |
| Aug 9, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.59 | - | - |
| Aug 8, 2024 | 20.64 | 20.78 | 20.64 | 20.78 | 20.59 | 2.47% | 531 |
| Aug 7, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | -1.55% | 400 |
| Aug 6, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 5, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | -7.04% | 400 |
| Aug 2, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | - |
| Aug 1, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | - |
| Jul 31, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | - |
| Jul 30, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | - |
| Jul 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | - |
| Jul 26, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.96 | - | 300 |