Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
22.80
+0.21 (0.93%)
At close: Oct 16, 2026, 4:00 PM EDT
22.41
-0.39 (-1.71%)
After-hours: Oct 16, 2026, 7:32 PM EDT
Kelly Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.50 | 22.80 | 21.50 | 22.80 | 22.80 | 0.93% | 7,791 |
| Oct 15, 2026 | 21.50 | 22.59 | 21.50 | 22.59 | 22.59 | 2.08% | 997 |
| Oct 13, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.55% | 1,714 |
| Oct 12, 2026 | 23.00 | 23.00 | 21.50 | 22.01 | 22.01 | -0.81% | 8,698 |
| Oct 8, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - | 611 |
| Oct 7, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.94% | 695 |
| Sep 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.84% | 505 |
| Sep 28, 2026 | 23.30 | 23.81 | 22.59 | 22.59 | 22.59 | 1.80% | 13,247 |
| Sep 25, 2026 | 22.50 | 22.54 | 22.19 | 22.19 | 22.19 | -1.57% | 3,718 |
| Sep 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.05% | 1,481 |
| Sep 22, 2026 | 22.40 | 22.42 | 22.31 | 22.31 | 22.31 | -0.31% | 3,495 |
| Sep 21, 2026 | 22.95 | 22.95 | 22.19 | 22.38 | 22.38 | 0.86% | 8,080 |
| Sep 18, 2026 | 22.40 | 22.88 | 22.19 | 22.19 | 22.19 | -3.02% | 92,470 |
| Sep 17, 2026 | 22.20 | 22.88 | 22.01 | 22.88 | 22.88 | 2.65% | 67,977 |
| Sep 16, 2026 | 22.30 | 22.75 | 22.29 | 22.29 | 22.29 | 0.45% | 6,851 |
| Sep 15, 2026 | 22.22 | 23.80 | 22.19 | 22.19 | 22.19 | -2.78% | 35,813 |
| Sep 14, 2026 | 22.85 | 23.90 | 22.02 | 22.83 | 22.82 | 1.49% | 9,623 |
| Sep 11, 2026 | 22.41 | 23.29 | 22.41 | 22.49 | 22.49 | -3.33% | 2,830 |
| Sep 3, 2026 | 24.75 | 24.75 | 23.27 | 23.27 | 23.27 | -3.46% | 1,857 |
| Sep 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.37% | 462 |
| Aug 31, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 3.95% | 1,517 |
| Aug 27, 2026 | 23.49 | 23.49 | 23.27 | 23.27 | 23.27 | 1.22% | 516 |
| Aug 25, 2026 | 21.80 | 22.99 | 21.80 | 22.99 | 22.99 | -0.86% | 437 |
| Aug 21, 2026 | 23.99 | 23.99 | 23.19 | 23.19 | 23.19 | -1.19% | 764 |
| Aug 19, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 7.05% | 325 |
| Aug 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | -8.10% | 499 |
| Aug 14, 2026 | 20.03 | 23.94 | 20.03 | 23.94 | 23.86 | 1.14% | 3,759 |
| Aug 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.59 | 3.82% | 734 |
| Aug 10, 2026 | 22.71 | 22.99 | 22.60 | 22.80 | 22.72 | -2.81% | 1,391 |
| Aug 7, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | 1.45% | 282 |
| Aug 6, 2026 | 24.00 | 24.75 | 23.13 | 23.13 | 23.05 | 3.01% | 1,095 |
| Aug 5, 2026 | 22.33 | 22.45 | 22.33 | 22.45 | 22.37 | 1.68% | 622 |
| Jul 31, 2026 | 22.00 | 22.08 | 22.00 | 22.08 | 22.00 | -3.96% | 2,909 |
| Jul 29, 2026 | 21.49 | 22.99 | 21.49 | 22.99 | 22.91 | -0.84% | 1,795 |
| Jul 28, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.11 | 0.85% | 661 |
| Jul 27, 2026 | 23.05 | 23.05 | 22.99 | 22.99 | 22.91 | 4.86% | 2,213 |
| Jul 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | -5.33% | 239 |
| Jul 22, 2026 | 23.11 | 23.16 | 23.11 | 23.16 | 23.08 | -4.85% | 687 |
| Jul 21, 2026 | 22.95 | 24.34 | 22.95 | 24.34 | 24.26 | 2.40% | 2,942 |
| Jul 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.69 | -0.31% | 263 |
| Jul 16, 2026 | 22.00 | 24.80 | 22.00 | 23.85 | 23.76 | 0.61% | 1,637 |
| Jul 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | -0.63% | 381 |
| Jul 13, 2026 | 21.80 | 23.85 | 21.80 | 23.85 | 23.77 | -0.42% | 1,370 |
| Jul 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | 4.68% | 575 |
| Jul 9, 2026 | 24.00 | 24.00 | 21.60 | 22.88 | 22.80 | -3.09% | 1,270 |
| Jul 7, 2026 | 23.00 | 24.00 | 23.00 | 23.61 | 23.53 | 2.70% | 5,365 |
| Jul 6, 2026 | 22.60 | 22.99 | 19.99 | 22.99 | 22.91 | 4.50% | 1,921 |
| Jul 2, 2026 | 19.89 | 22.00 | 19.19 | 22.00 | 21.93 | -5.98% | 1,464 |
| Jul 1, 2026 | 20.51 | 23.40 | 20.00 | 23.40 | 23.32 | 6.90% | 3,267 |
| Jun 30, 2026 | 19.10 | 21.89 | 19.10 | 21.89 | 21.82 | 12.26% | 2,427 |