Kelly Services, Inc. (KELYB)
NASDAQ: KELYB · Real-Time Price · USD
23.75
+0.48 (2.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Kelly Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 18.95 | 19.98 | 18.84 | 19.50 | 19.43 | 6.73% | 1,548 |
| Jun 26, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.21 | 1.50% | 958 |
| Jun 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -0.66% | 499 |
| Jun 24, 2026 | 18.10 | 18.12 | 18.10 | 18.12 | 18.06 | -2.05% | 675 |
| Jun 23, 2026 | 17.55 | 19.21 | 17.55 | 18.50 | 18.44 | 2.78% | 1,836 |
| Jun 18, 2026 | 18.62 | 18.62 | 18.00 | 18.00 | 17.94 | -4.36% | 3,473 |
| Jun 17, 2026 | 17.71 | 18.82 | 15.99 | 18.82 | 18.76 | 6.29% | 1,945 |
| Jun 16, 2026 | 16.89 | 17.71 | 16.89 | 17.71 | 17.65 | -0.75% | 595 |
| Jun 15, 2026 | 17.78 | 19.56 | 17.78 | 17.84 | 17.78 | -0.22% | 2,205 |
| Jun 12, 2026 | 17.50 | 17.88 | 17.50 | 17.88 | 17.82 | -0.45% | 1,482 |
| Jun 11, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | 3.39% | 536 |
| Jun 10, 2026 | 17.24 | 18.04 | 16.17 | 17.37 | 17.31 | -3.01% | 2,127 |
| Jun 9, 2026 | 18.10 | 18.15 | 17.86 | 17.91 | 17.85 | -6.82% | 2,556 |
| Jun 5, 2026 | 19.91 | 19.91 | 19.22 | 19.22 | 19.15 | 1.12% | 1,123 |
| Jun 4, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.94 | -2.78% | 382 |
| Jun 3, 2026 | 20.63 | 20.63 | 19.49 | 19.55 | 19.48 | -7.26% | 10,801 |
| Jun 2, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.01 | 0.38% | 1,609 |
| Jun 1, 2026 | 19.57 | 21.00 | 19.57 | 21.00 | 20.93 | 0.57% | 2,049 |