ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	30.13	34.13	28.63	33.29	33.29	14.95%	3,093,516
Jan 28, 2026	30.34	30.53	28.86	28.96	28.96	-3.79%	1,493,411
Jan 27, 2026	30.13	30.28	29.60	30.10	30.10	-0.99%	860,314
Jan 26, 2026	31.03	31.03	30.00	30.40	30.40	-0.65%	680,173
Jan 23, 2026	31.32	31.52	30.51	30.60	30.60	-2.39%	857,028
Jan 22, 2026	30.60	31.54	30.60	31.35	31.35	3.29%	918,873
Jan 21, 2026	29.46	30.55	29.45	30.35	30.35	3.65%	855,832
Jan 20, 2026	29.43	29.70	28.83	29.28	29.28	-2.63%	1,098,890
Jan 16, 2026	30.39	30.67	29.77	30.07	30.07	-2.91%	741,307
Jan 15, 2026	30.55	31.10	30.15	30.97	30.97	1.41%	809,340
Jan 14, 2026	29.68	30.85	29.62	30.54	30.54	3.14%	931,978
Jan 13, 2026	31.06	31.12	29.40	29.61	29.61	-4.42%	1,298,465
Jan 12, 2026	31.16	31.61	30.59	30.98	30.98	-1.37%	887,069
Jan 9, 2026	31.14	31.75	30.30	31.41	31.41	1.42%	743,191
Jan 8, 2026	29.52	31.11	29.41	30.97	30.97	3.96%	1,123,160
Jan 7, 2026	30.61	30.78	29.71	29.79	29.79	-2.52%	627,247
Jan 6, 2026	29.48	30.83	29.38	30.56	30.56	1.90%	920,426
Jan 5, 2026	30.02	31.06	29.65	29.99	29.99	-0.23%	1,199,020
Jan 2, 2026	29.91	30.29	29.23	30.06	30.06	1.11%	681,018
Dec 31, 2025	30.10	30.32	29.69	29.73	29.73	-1.78%	534,483
Dec 30, 2025	30.10	30.60	30.10	30.27	30.27	0.40%	693,012
Dec 29, 2025	29.86	30.17	29.51	30.15	30.15	1.07%	911,566
Dec 26, 2025	29.50	29.89	29.36	29.83	29.83	1.64%	598,674
Dec 24, 2025	29.17	29.42	28.83	29.35	29.35	1.10%	302,976
Dec 23, 2025	29.53	29.63	28.84	29.03	29.03	-1.96%	779,279
Dec 22, 2025	29.67	30.22	29.30	29.61	29.61	-0.84%	713,838
Dec 19, 2025	30.24	30.43	29.78	29.86	29.86	-2.03%	1,579,446
Dec 18, 2025	30.67	31.31	30.01	30.48	30.48	3.29%	1,322,507
Dec 17, 2025	29.07	30.07	29.07	29.51	29.51	0.68%	665,792
Dec 16, 2025	29.59	30.11	29.17	29.31	29.31	-0.78%	1,036,348
Dec 15, 2025	29.71	29.92	28.86	29.54	29.54	0.61%	1,276,896
Dec 12, 2025	28.96	29.77	28.82	29.36	29.36	2.87%	976,826
Dec 11, 2025	28.72	29.19	28.39	28.54	28.54	0.46%	804,845
Dec 10, 2025	27.54	28.47	27.43	28.41	28.41	3.27%	1,534,885
Dec 9, 2025	27.55	27.93	27.40	27.51	27.51	-0.94%	707,237
Dec 8, 2025	27.84	28.09	27.50	27.77	27.77	-0.43%	972,907
Dec 5, 2025	27.93	28.46	27.81	27.89	27.89	-0.78%	664,128
Dec 4, 2025	29.01	29.01	27.88	28.11	28.11	-2.29%	797,375
Dec 3, 2025	28.70	29.26	28.61	28.77	28.77	0.59%	819,875
Dec 2, 2025	28.63	28.94	27.90	28.60	28.60	0.35%	736,396
Dec 1, 2025	27.78	28.70	27.72	28.50	28.50	-0.90%	856,463
Nov 28, 2025	28.46	28.87	28.42	28.76	28.04	1.02%	425,530
Nov 26, 2025	28.00	28.81	27.96	28.47	27.76	0.53%	1,086,659
Nov 25, 2025	27.73	28.72	27.47	28.32	27.61	3.13%	1,083,564
Nov 24, 2025	28.09	28.22	27.19	27.46	26.77	-2.28%	1,371,451
Nov 21, 2025	26.80	28.46	26.61	28.10	27.40	5.52%	1,071,859
Nov 20, 2025	27.24	27.48	26.14	26.63	25.96	-2.06%	1,359,070
Nov 19, 2025	27.70	27.78	26.85	27.19	26.51	-2.23%	977,632
Nov 18, 2025	27.83	28.17	27.30	27.81	27.11	-0.71%	1,094,666
Nov 17, 2025	28.57	28.57	27.89	28.01	27.31	-2.20%	1,058,727