Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	19.89	22.00	19.19	22.00	22.00	-5.98%	1,454
Jul 1, 2026	20.51	23.40	20.00	23.40	23.40	6.90%	3,236
Jun 30, 2026	19.10	21.89	19.10	21.89	21.89	12.26%	2,397
Jun 29, 2026	18.95	19.98	18.84	19.50	19.50	6.73%	1,547
Jun 26, 2026	18.27	18.27	18.27	18.27	18.27	1.50%	958
Jun 25, 2026	18.00	18.00	18.00	18.00	18.00	-0.66%	499
Jun 24, 2026	18.10	18.12	18.10	18.12	18.12	-2.05%	675
Jun 23, 2026	17.55	19.21	17.55	18.50	18.50	2.78%	1,836
Jun 18, 2026	18.62	18.62	18.00	18.00	18.00	-4.36%	3,473
Jun 17, 2026	17.71	18.82	15.99	18.82	18.82	6.29%	1,945
Jun 16, 2026	16.89	17.71	16.89	17.71	17.71	-0.75%	595
Jun 15, 2026	17.78	19.56	17.78	17.84	17.84	-0.22%	2,205
Jun 12, 2026	17.50	17.88	17.50	17.88	17.88	-0.45%	1,482
Jun 11, 2026	17.96	17.96	17.96	17.96	17.96	3.39%	536
Jun 10, 2026	17.24	18.04	16.17	17.37	17.37	-3.01%	2,127
Jun 9, 2026	18.10	18.15	17.86	17.91	17.91	-6.82%	2,556
Jun 5, 2026	19.91	19.91	19.22	19.22	19.22	1.12%	1,123
Jun 4, 2026	19.01	19.01	19.01	19.01	19.01	-2.78%	382
Jun 3, 2026	20.63	20.63	19.49	19.55	19.55	-7.26%	10,801
Jun 2, 2026	21.08	21.08	21.08	21.08	21.08	0.38%	1,609
Jun 1, 2026	19.57	21.00	19.57	21.00	21.00	0.57%	2,049
May 29, 2026	20.00	20.88	20.00	20.88	20.88	-0.43%	2,456
May 28, 2026	19.65	21.23	19.29	20.97	20.97	12.14%	13,685
May 27, 2026	16.82	19.33	16.82	18.70	18.70	6.37%	15,136
May 22, 2026	17.58	17.58	17.58	17.58	17.58	-2.12%	374
May 21, 2026	16.97	17.96	16.37	17.96	17.96	7.00%	1,028
May 20, 2026	16.82	16.82	16.79	16.79	16.79	-3.87%	1,040
May 19, 2026	16.61	17.46	16.61	17.46	17.46	9.88%	6,781
May 18, 2026	16.34	16.34	15.89	15.89	15.89	0.16%	915
May 15, 2026	15.94	15.94	15.94	15.94	15.87	-0.31%	1,047
May 14, 2026	16.11	16.11	15.01	15.99	15.91	-0.99%	1,901
May 13, 2026	15.45	16.15	15.45	16.15	16.07	-3.52%	4,159
May 12, 2026	16.20	16.74	16.20	16.74	16.66	5.95%	1,096
May 11, 2026	15.21	15.80	15.20	15.80	15.73	-0.63%	2,112
May 8, 2026	15.93	16.00	15.03	15.90	15.83	-0.37%	2,894
May 7, 2026	16.37	16.37	14.99	15.96	15.88	-2.93%	6,753
May 6, 2026	15.88	16.44	15.40	16.44	16.36	5.05%	1,219
May 5, 2026	15.65	15.65	15.65	15.65	15.58	-1.14%	658
May 4, 2026	15.99	16.17	15.83	15.83	15.76	-1.44%	1,640
May 1, 2026	15.08	16.06	15.08	16.06	15.99	1.94%	2,601
Apr 30, 2026	15.27	15.78	15.05	15.76	15.68	2.45%	4,639
Apr 29, 2026	15.83	15.83	15.33	15.38	15.31	-4.00%	4,899
Apr 28, 2026	16.14	16.14	15.78	16.02	15.94	-1.54%	1,505
Apr 27, 2026	16.50	16.55	16.27	16.27	16.19	-3.38%	3,628
Apr 24, 2026	17.35	17.35	16.84	16.84	16.76	-1.29%	4,642
Apr 23, 2026	16.01	17.50	16.01	17.06	16.98	-3.23%	6,665
Apr 22, 2026	15.63	17.63	14.99	17.63	17.55	9.44%	12,315
Apr 20, 2026	16.10	17.00	15.79	16.11	16.03	0.06%	44,462
Apr 17, 2026	16.01	16.35	16.01	16.10	16.02	3.01%	4,934
Apr 16, 2026	16.05	16.05	15.63	15.63	15.56	-3.16%	3,739