Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
14.77
+0.25 (1.72%)
At close: Mar 4, 2026, 4:00 PM EST
14.15
-0.62 (-4.20%)
After-hours: Mar 4, 2026, 5:00 PM EST
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.22 | 15.03 | 14.00 | 14.77 | 14.77 | 1.72% | 9,024 |
| Mar 3, 2026 | 14.43 | 15.18 | 14.43 | 14.52 | 14.52 | -3.20% | 9,872 |
| Mar 2, 2026 | 15.01 | 15.28 | 15.00 | 15.00 | 15.00 | -0.46% | 5,834 |
| Feb 27, 2026 | 15.25 | 15.53 | 15.00 | 15.07 | 15.07 | -0.53% | 8,124 |
| Feb 26, 2026 | 15.04 | 16.24 | 15.04 | 15.15 | 15.15 | -0.79% | 9,065 |
| Feb 25, 2026 | 16.67 | 16.98 | 14.75 | 15.27 | 15.27 | -7.57% | 28,722 |
| Feb 24, 2026 | 13.00 | 17.36 | 13.00 | 16.52 | 16.45 | 26.59% | 54,958 |
| Feb 23, 2026 | 13.33 | 13.38 | 12.29 | 13.05 | 12.99 | -3.55% | 17,882 |
| Feb 20, 2026 | 13.72 | 13.89 | 13.53 | 13.53 | 13.47 | -2.80% | 7,357 |
| Feb 19, 2026 | 15.12 | 15.12 | 13.90 | 13.92 | 13.86 | -7.32% | 22,261 |
| Feb 18, 2026 | 14.93 | 15.99 | 14.90 | 15.02 | 14.95 | -0.07% | 18,362 |
| Feb 17, 2026 | 15.70 | 17.64 | 14.69 | 15.03 | 14.96 | -9.73% | 35,858 |
| Feb 13, 2026 | 15.00 | 17.66 | 14.40 | 16.65 | 16.57 | 7.49% | 41,384 |
| Feb 12, 2026 | 16.79 | 17.00 | 14.59 | 15.49 | 15.42 | -14.42% | 86,094 |
| Feb 11, 2026 | 20.09 | 20.15 | 17.14 | 18.10 | 18.02 | 0.50% | 56,669 |
| Feb 10, 2026 | 19.80 | 20.35 | 17.76 | 18.01 | 17.93 | -12.53% | 61,000 |
| Feb 9, 2026 | 21.00 | 21.50 | 18.01 | 20.59 | 20.50 | -5.85% | 104,027 |
| Feb 6, 2026 | 31.74 | 33.00 | 18.89 | 21.87 | 21.77 | -42.39% | 351,045 |
| Feb 5, 2026 | 60.00 | 125.00 | 26.51 | 37.96 | 37.79 | 251.16% | 2,035,645 |
| Feb 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.76 | -25.19% | 4,620 |
| Feb 3, 2026 | 13.50 | 14.45 | 13.50 | 14.45 | 14.38 | 5.01% | 1,069 |
| Jan 27, 2026 | 13.41 | 13.76 | 13.41 | 13.76 | 13.70 | 5.85% | 2,204 |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | - | 592 |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -6.98% | 459 |
| Jan 20, 2026 | 12.00 | 13.98 | 12.00 | 13.98 | 13.91 | 15.50% | 4,757 |
| Jan 16, 2026 | 12.01 | 12.10 | 12.01 | 12.10 | 12.05 | -2.02% | 705 |
| Jan 14, 2026 | 11.24 | 12.35 | 11.03 | 12.35 | 12.29 | 9.78% | 4,118 |
| Jan 13, 2026 | 11.00 | 11.38 | 9.93 | 11.25 | 11.20 | 15.38% | 22,957 |
| Jan 12, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.71 | 10.05% | 2,407 |
| Jan 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.82 | 1.78% | 171 |
| Dec 31, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | -2.72% | 448 |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | 0.88% | 175 |
| Dec 29, 2025 | 8.41 | 8.87 | 8.38 | 8.87 | 8.83 | 4.59% | 2,729 |
| Dec 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | -6.49% | 622 |
| Dec 23, 2025 | 8.55 | 9.07 | 8.55 | 9.07 | 9.03 | 1.45% | 877 |
| Dec 19, 2025 | 9.53 | 9.53 | 8.94 | 8.94 | 8.90 | -3.14% | 369 |
| Dec 18, 2025 | 8.76 | 9.23 | 8.76 | 9.23 | 9.19 | 0.98% | 868 |
| Dec 8, 2025 | 8.99 | 9.14 | 8.99 | 9.14 | 9.10 | 3.98% | 470 |
| Dec 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | 1.03% | 119 |
| Dec 4, 2025 | 8.72 | 8.72 | 8.70 | 8.70 | 8.66 | -1.14% | 662 |
| Dec 3, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.76 | - | 1,101 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -1.12% | 291 |
| Nov 14, 2025 | 8.82 | 8.90 | 8.82 | 8.90 | 8.78 | -2.20% | 611 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.09 | 9.10 | 8.98 | -17.72% | 2,971 |
| Oct 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.92 | -6.11% | 368 |
| Oct 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | -5.22% | 345 |
| Oct 23, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.27 | -4.05% | 270 |
| Oct 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.79 | 7.06% | 156 |
| Oct 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.94 | -3.42% | 336 |
| Oct 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.37 | -0.56% | 299 |