Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	930
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
Apr 15, 2026	15.79	16.57	15.60	16.14	16.06	1.64%	6,401
Apr 14, 2026	15.61	16.22	15.61	15.88	15.81	1.28%	10,334
Apr 13, 2026	15.52	15.68	15.47	15.68	15.61	0.58%	5,782
Apr 10, 2026	15.75	16.10	15.59	15.59	15.52	-0.95%	4,660
Apr 9, 2026	15.46	15.97	14.75	15.74	15.67	5.78%	11,387
Apr 8, 2026	15.07	15.75	14.79	14.88	14.81	0.27%	16,547
Apr 7, 2026	15.19	15.50	14.50	14.84	14.77	0.95%	13,373
Apr 6, 2026	15.61	16.06	14.22	14.70	14.63	-8.13%	27,410
Apr 2, 2026	14.68	18.58	13.91	16.00	15.92	19.94%	414,869
Apr 1, 2026	13.61	13.63	13.16	13.34	13.28	1.60%	5,116
Mar 31, 2026	12.80	13.13	12.80	13.13	13.07	2.58%	4,152
Mar 30, 2026	12.72	12.89	12.72	12.80	12.74	0.79%	4,212
Mar 27, 2026	12.59	12.70	12.59	12.70	12.64	1.68%	1,641
Mar 26, 2026	12.14	13.00	12.10	12.49	12.43	-3.92%	4,221
Mar 25, 2026	12.69	13.00	12.69	13.00	12.94	-1.44%	2,776
Mar 24, 2026	13.04	13.86	13.04	13.19	13.13	1.31%	6,345
Mar 23, 2026	13.05	13.05	12.39	13.02	12.96	-0.31%	2,145
Mar 20, 2026	13.48	13.48	13.02	13.06	13.00	0.31%	2,789
Mar 19, 2026	13.50	13.50	13.02	13.02	12.96	-3.56%	3,270
Mar 18, 2026	13.02	13.50	12.42	13.50	13.44	-0.44%	13,415
Mar 17, 2026	13.50	13.86	13.20	13.56	13.50	-1.17%	4,257
Mar 16, 2026	14.65	14.65	13.70	13.72	13.66	-3.85%	12,970
Mar 13, 2026	14.21	14.58	14.00	14.27	14.20	1.93%	4,692
Mar 12, 2026	13.98	14.40	13.95	14.00	13.93	3.21%	7,442