ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	40.95	42.83	40.72	40.77	40.77	-7.86%	1,303,696
May 2, 2025	43.39	44.51	43.15	44.25	44.25	3.58%	1,057,153
May 1, 2025	42.87	43.82	42.59	42.72	42.72	-0.81%	1,245,966
Apr 30, 2025	42.37	43.17	41.79	43.07	43.07	1.20%	1,789,788
Apr 29, 2025	41.96	42.60	41.35	42.56	42.56	0.61%	1,253,414
Apr 28, 2025	42.56	42.94	41.45	42.30	42.30	-0.31%	864,250
Apr 25, 2025	41.50	42.54	40.93	42.43	42.43	1.31%	854,139
Apr 24, 2025	42.01	42.33	41.20	41.88	41.88	-0.92%	1,335,601
Apr 23, 2025	44.00	44.25	41.87	42.27	42.27	-1.38%	1,483,514
Apr 22, 2025	40.25	42.89	40.24	42.86	42.86	7.23%	1,553,551
Apr 21, 2025	39.91	40.67	39.22	39.97	39.97	-0.25%	2,250,555
Apr 17, 2025	43.82	45.40	39.87	40.07	40.07	-19.07%	2,955,669
Apr 16, 2025	50.45	50.93	49.12	49.51	49.51	-1.65%	1,120,775
Apr 15, 2025	51.28	51.77	49.86	50.34	50.34	-2.67%	752,089
Apr 14, 2025	52.03	52.38	50.90	51.72	51.72	1.21%	678,194
Apr 11, 2025	50.95	51.12	49.11	51.10	51.10	0.69%	698,058
Apr 10, 2025	50.77	51.89	48.72	50.75	50.75	-4.01%	865,705
Apr 9, 2025	47.74	53.30	47.29	52.87	52.87	8.52%	970,749
Apr 8, 2025	50.76	51.17	48.32	48.72	48.72	-1.34%	881,876
Apr 7, 2025	50.36	52.26	48.15	49.38	49.38	-5.38%	1,042,120
Apr 4, 2025	52.71	52.79	51.12	52.19	52.19	-4.45%	832,794
Apr 3, 2025	57.35	57.49	54.58	54.62	54.62	-7.06%	1,378,792
Apr 2, 2025	58.19	59.01	57.80	58.77	58.77	0.20%	603,315
Apr 1, 2025	58.03	58.66	57.62	58.65	58.65	1.33%	530,418
Mar 31, 2025	58.15	58.23	57.45	57.88	57.88	-1.33%	510,367
Mar 28, 2025	58.99	59.23	58.21	58.66	58.66	-1.15%	450,078
Mar 27, 2025	58.71	59.54	58.35	59.34	59.34	1.30%	526,598
Mar 26, 2025	57.99	59.00	57.59	58.58	58.58	1.31%	472,998
Mar 25, 2025	58.57	58.88	57.64	57.82	57.82	-1.18%	554,725
Mar 24, 2025	58.21	59.11	57.97	58.51	58.51	1.44%	550,623
Mar 21, 2025	58.71	58.76	57.10	57.68	57.68	-2.35%	1,525,958
Mar 20, 2025	59.91	60.45	58.71	59.07	59.07	-2.12%	790,651
Mar 19, 2025	60.74	61.09	59.58	60.35	60.35	-0.59%	582,133
Mar 18, 2025	60.04	60.99	59.91	60.71	60.71	1.13%	646,333
Mar 17, 2025	60.47	61.31	59.85	60.03	60.03	-0.32%	687,412
Mar 14, 2025	58.86	60.54	58.73	60.22	60.22	2.98%	905,071
Mar 13, 2025	58.58	59.97	58.00	58.48	58.48	-0.24%	632,003
Mar 12, 2025	59.56	60.47	58.16	58.62	58.62	-2.12%	704,111
Mar 11, 2025	61.49	61.58	59.75	59.89	59.89	-2.11%	952,904
Mar 10, 2025	62.53	63.35	61.11	61.18	61.18	-2.36%	1,092,390
Mar 7, 2025	61.63	63.34	61.59	62.66	62.66	1.03%	1,601,232
Mar 6, 2025	58.34	62.44	58.19	62.02	62.02	5.82%	1,740,312
Mar 5, 2025	57.66	59.42	57.55	58.61	58.61	2.20%	1,233,687
Mar 4, 2025	57.08	58.32	56.72	57.35	57.35	-0.35%	1,167,549
Mar 3, 2025	57.76	58.49	57.13	57.55	57.55	-0.14%	1,131,706
Feb 28, 2025	55.62	57.86	55.55	57.63	57.63	3.22%	1,394,388
Feb 27, 2025	56.68	56.68	55.65	55.83	55.83	-2.10%	978,420
Feb 26, 2025	54.88	58.16	54.84	57.03	57.03	4.43%	1,254,269
Feb 25, 2025	54.62	55.01	54.43	54.61	54.61	0.55%	385,327
Feb 24, 2025	53.84	54.49	53.31	54.31	54.31	1.00%	612,745