Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
8.85
+0.05 (0.57%)
Nov 24, 2025, 4:00 PM EST - Market closed
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 8.53 | 8.79 | 8.43 | 8.85 | - | 0.57% | 19 |
| 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 |
| Aug 15, 2025 | 14.14 | 14.14 | 13.90 | 13.92 | 13.73 | -1.35% | 3,308 |
| Aug 14, 2025 | 11.94 | 14.84 | 11.94 | 14.11 | 13.92 | 18.17% | 6,258 |
| Aug 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.78 | -4.48% | 1,872 |
| Jul 31, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.33 | -2.95% | 1,296 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.88 | 12.88 | 12.70 | -2.13% | 586 |
| Jul 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | 1.70% | 250 |
| Jul 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.76 | -2.56% | 248 |
| Jul 24, 2025 | 13.58 | 13.58 | 13.28 | 13.28 | 13.10 | -2.92% | 325 |
| Jul 23, 2025 | 12.96 | 13.95 | 12.96 | 13.68 | 13.49 | 11.03% | 585 |
| Jul 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.15 | 0.41% | 355 |
| Jul 21, 2025 | 12.28 | 12.28 | 12.27 | 12.27 | 12.10 | -6.41% | 840 |
| Jul 18, 2025 | 13.16 | 14.24 | 12.38 | 13.11 | 12.93 | 10.08% | 8,401 |
| Jul 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.75 | 0.87% | 340 |
| Jul 16, 2025 | 11.88 | 11.88 | 11.81 | 11.81 | 11.64 | -6.22% | 558 |
| Jul 11, 2025 | 12.98 | 13.02 | 12.59 | 12.59 | 12.42 | 2.27% | 983 |
| Jul 10, 2025 | 11.88 | 12.31 | 11.88 | 12.31 | 12.14 | 1.65% | 728 |
| Jul 1, 2025 | 12.09 | 12.11 | 12.06 | 12.11 | 11.94 | 0.17% | 1,856 |
| Jun 30, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.92 | -0.17% | 244 |
| Jun 17, 2025 | 12.60 | 12.60 | 12.11 | 12.11 | 11.94 | 5.87% | 1,089 |
| Jun 3, 2025 | 11.46 | 11.50 | 11.44 | 11.44 | 11.28 | -0.09% | 1,903 |
| May 28, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.29 | 0.88% | 142 |