Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
13.25
-1.20 (-8.30%)
At close: Oct 3, 2025, 4:00 PM EDT
13.35
+0.10 (0.75%)
After-hours: Oct 3, 2025, 4:10 PM EDT
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -8.30% | 495 |
| Oct 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 58 |
| Oct 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 48 |
| Sep 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 31 |
| Sep 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 26 |
| Sep 26, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 66 |
| Sep 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 91 |
| Sep 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 95 |
| Sep 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.41% | 125 |
| Sep 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 158 |
| Sep 19, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 12 |
| Sep 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 25 |
| Sep 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 14 |
| Sep 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 29 |
| Sep 15, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 49 |
| Sep 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.92% | 215 |
| Sep 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 11 |
| Sep 10, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 17 |
| Sep 9, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 39 |
| Sep 8, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 93 |
| Sep 5, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 54 |
| Sep 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 100 |
| Sep 3, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -6.07% | 360 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 68 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 93 |
| Aug 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 161 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 92 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.84% | 216 |
| Aug 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 65 |
| 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 |