Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	11.46	11.50	11.44	11.44	11.44	-0.09%	1,903
Jun 2, 2025	11.45	11.45	11.45	11.45	11.45	-	34
May 30, 2025	11.45	11.45	11.45	11.45	11.45	-	24
May 29, 2025	11.45	11.45	11.45	11.45	11.45	-	9
May 28, 2025	11.45	11.45	11.45	11.45	11.45	0.88%	142
May 27, 2025	11.35	11.35	11.35	11.35	11.35	-	232
May 23, 2025	11.35	11.35	11.35	11.35	11.35	-4.06%	236
May 22, 2025	12.13	12.40	11.83	11.83	11.83	-7.24%	2,316
May 21, 2025	12.75	12.75	12.75	12.75	12.75	-	97
May 20, 2025	12.75	12.75	12.75	12.75	12.75	-	13
May 19, 2025	12.75	12.75	12.75	12.75	12.75	-	28
May 16, 2025	12.75	12.75	12.75	12.75	12.68	-	133
May 15, 2025	12.75	12.75	12.75	12.75	12.68	-	86
May 14, 2025	12.75	12.75	12.75	12.75	12.68	5.66%	423
May 13, 2025	12.07	12.08	12.07	12.07	12.00	6.68%	1,808
May 12, 2025	11.32	11.32	11.32	11.32	11.25	-	76
May 9, 2025	11.32	11.32	11.32	11.32	11.25	-	103
May 8, 2025	11.32	11.32	11.32	11.32	11.25	-	105
May 7, 2025	11.32	11.32	11.32	11.32	11.25	-	29
May 6, 2025	11.32	11.32	11.32	11.32	11.25	-	51
May 5, 2025	11.32	11.32	11.32	11.32	11.25	2.49%	221
May 2, 2025	11.04	11.04	11.04	11.04	10.98	-	26
May 1, 2025	11.04	11.04	11.04	11.04	10.98	-	6
Apr 30, 2025	11.80	11.81	11.04	11.04	10.98	-7.06%	853
Apr 29, 2025	11.46	11.93	11.44	11.88	11.81	0.93%	1,703
Apr 28, 2025	11.77	11.77	11.77	11.77	11.70	-	21
Apr 25, 2025	11.76	11.77	11.76	11.77	11.70	2.97%	290
Apr 24, 2025	11.43	11.43	11.43	11.43	11.36	-	30
Apr 23, 2025	11.43	11.43	11.43	11.43	11.36	-	36
Apr 22, 2025	11.43	11.43	11.43	11.43	11.36	-	42
Apr 21, 2025	11.43	11.43	11.43	11.43	11.36	-	192
Apr 17, 2025	11.43	11.43	11.43	11.43	11.36	-	22
Apr 16, 2025	11.43	11.43	11.43	11.43	11.36	-	19
Apr 15, 2025	11.82	11.82	11.43	11.43	11.36	0.83%	422
Apr 14, 2025	11.34	11.34	11.34	11.34	11.27	-	139
Apr 11, 2025	11.40	11.53	11.30	11.34	11.27	-0.65%	1,071
Apr 10, 2025	11.41	11.41	11.41	11.41	11.34	-	27
Apr 9, 2025	11.41	11.41	11.41	11.41	11.34	-	103
Apr 8, 2025	11.44	11.45	11.40	11.41	11.34	-0.40%	2,540
Apr 7, 2025	11.40	11.74	11.40	11.46	11.39	-6.10%	927
Apr 4, 2025	12.20	12.20	12.20	12.20	12.13	-9.90%	339
Apr 3, 2025	13.54	13.54	13.54	13.54	13.46	-	131
Apr 2, 2025	13.54	13.54	13.54	13.54	13.46	-	16
Apr 1, 2025	13.54	13.54	13.54	13.54	13.46	-	18
Mar 31, 2025	13.54	13.54	13.54	13.54	13.46	-	108
Mar 28, 2025	13.54	13.54	13.54	13.54	13.46	-	7
Mar 27, 2025	13.54	13.54	13.54	13.54	13.46	-	26
Mar 26, 2025	13.54	13.54	13.54	13.54	13.46	-	72
Mar 25, 2025	13.52	13.54	13.10	13.54	13.46	-2.52%	746
Mar 24, 2025	13.89	13.89	13.89	13.89	13.81	-	27