ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	42.01	44.21	41.99	43.94	-	5.40%	231,598
Aug 21, 2025	41.65	42.14	41.30	41.69	41.69	-1.09%	610,641
Aug 20, 2025	42.30	42.82	41.80	42.15	42.15	-0.14%	674,433
Aug 19, 2025	41.62	42.61	41.37	42.21	42.21	2.35%	774,898
Aug 18, 2025	41.30	41.52	40.99	41.24	41.24	-0.07%	940,717
Aug 15, 2025	41.43	41.67	40.79	41.27	41.27	0.19%	706,119
Aug 14, 2025	40.92	41.40	40.57	41.19	41.19	-1.39%	434,651
Aug 13, 2025	39.93	41.78	39.81	41.77	41.77	5.08%	787,473
Aug 12, 2025	39.93	40.48	39.38	39.75	39.75	-0.03%	876,463
Aug 11, 2025	40.46	40.84	39.12	39.76	39.76	-1.78%	774,450
Aug 8, 2025	39.70	40.85	39.41	40.48	40.48	2.66%	718,628
Aug 7, 2025	38.86	39.58	38.81	39.43	39.43	2.68%	796,637
Aug 6, 2025	39.48	39.62	37.97	38.40	38.40	-2.17%	1,026,654
Aug 5, 2025	38.92	39.71	38.51	39.25	39.25	1.53%	782,845
Aug 4, 2025	39.28	39.73	38.52	38.66	38.66	-1.50%	909,259
Aug 1, 2025	40.89	41.15	39.01	39.25	39.25	-4.85%	1,013,048
Jul 31, 2025	41.73	42.50	41.12	41.25	41.25	-2.87%	1,550,145
Jul 30, 2025	44.38	44.48	42.04	42.47	42.47	-3.54%	736,804
Jul 29, 2025	44.99	45.39	43.66	44.03	44.03	-2.55%	1,047,985
Jul 28, 2025	45.55	45.91	44.91	45.18	45.18	-1.14%	875,073
Jul 25, 2025	44.90	45.74	44.59	45.70	45.70	2.10%	833,699
Jul 24, 2025	44.98	45.23	44.22	44.76	44.76	-0.69%	764,618
Jul 23, 2025	45.07	45.42	44.18	45.07	45.07	1.37%	757,883
Jul 22, 2025	42.41	44.49	42.22	44.46	44.46	5.56%	1,010,292
Jul 21, 2025	43.49	43.65	42.11	42.12	42.12	-2.61%	1,041,080
Jul 18, 2025	44.52	44.84	43.03	43.25	43.25	-2.50%	1,183,716
Jul 17, 2025	47.19	47.34	42.81	44.36	44.36	2.92%	3,000,748
Jul 16, 2025	42.82	43.40	41.97	43.10	43.10	1.82%	1,501,549
Jul 15, 2025	43.75	44.04	42.26	42.33	42.33	-2.69%	1,281,958
Jul 14, 2025	43.96	44.39	42.87	43.50	43.50	-1.34%	1,188,302
Jul 11, 2025	44.34	44.49	43.71	44.09	44.09	-1.85%	754,201
Jul 10, 2025	45.00	45.87	44.50	44.92	44.92	0.51%	871,752
Jul 9, 2025	44.52	45.12	44.33	44.69	44.69	1.06%	1,190,350
Jul 8, 2025	42.98	45.33	42.98	44.22	44.22	2.93%	1,385,582
Jul 7, 2025	43.89	44.78	42.94	42.96	42.96	-2.94%	1,305,797
Jul 3, 2025	44.19	44.58	44.00	44.26	44.26	0.55%	824,170
Jul 2, 2025	42.61	44.20	42.00	44.02	44.02	3.92%	1,477,557
Jul 1, 2025	40.26	43.72	40.09	42.36	42.36	4.85%	954,516
Jun 30, 2025	40.50	40.82	40.16	40.40	40.40	-0.17%	689,125
Jun 27, 2025	41.05	41.05	40.07	40.47	40.47	-0.54%	782,141
Jun 26, 2025	39.72	40.90	39.48	40.69	40.69	3.27%	892,060
Jun 25, 2025	39.81	39.95	39.10	39.40	39.40	-1.25%	653,117
Jun 24, 2025	39.20	40.09	38.93	39.90	39.90	2.89%	979,226
Jun 23, 2025	38.22	38.84	38.01	38.78	38.78	0.73%	595,912
Jun 20, 2025	39.84	39.86	37.99	38.50	38.50	-3.24%	1,380,383
Jun 18, 2025	40.09	40.56	39.70	39.79	39.79	-0.33%	792,391
Jun 17, 2025	40.80	40.89	39.83	39.92	39.92	-2.82%	532,506
Jun 16, 2025	40.89	41.29	40.42	41.08	41.08	1.88%	721,781
Jun 13, 2025	42.15	42.32	40.10	40.32	40.32	-5.95%	786,986
Jun 12, 2025	41.82	43.25	41.41	42.87	42.87	1.13%	1,149,663