ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	54.91	55.40	54.85	54.95	54.95	-0.02%	409,450
Feb 19, 2025	54.14	55.20	53.71	54.96	54.96	0.59%	524,908
Feb 18, 2025	55.24	55.29	54.08	54.64	54.64	-1.09%	547,767
Feb 14, 2025	55.63	56.05	55.04	55.24	55.24	0.09%	547,267
Feb 13, 2025	55.76	55.99	55.10	55.19	55.19	-0.20%	413,617
Feb 12, 2025	55.77	55.90	55.10	55.30	55.30	-1.93%	646,517
Feb 11, 2025	55.50	56.46	55.45	56.39	56.39	1.26%	716,458
Feb 10, 2025	57.67	57.73	55.44	55.69	55.69	-2.38%	942,649
Feb 7, 2025	57.12	57.20	56.48	57.05	57.05	-0.02%	523,551
Feb 6, 2025	58.50	58.70	57.04	57.06	57.06	-1.94%	583,370
Feb 5, 2025	59.13	59.20	57.89	58.19	58.19	-1.36%	566,088
Feb 4, 2025	58.40	59.38	58.29	58.99	58.99	0.94%	807,151
Feb 3, 2025	59.04	59.70	57.45	58.44	58.44	-2.96%	968,460
Jan 31, 2025	60.25	60.95	59.53	60.22	60.22	-0.81%	2,041,803
Jan 30, 2025	60.60	61.79	58.69	60.71	60.71	0.55%	1,530,072
Jan 29, 2025	60.21	60.74	59.97	60.38	60.38	0.25%	1,012,908
Jan 28, 2025	60.71	61.47	59.63	60.23	60.23	-0.95%	659,326
Jan 27, 2025	60.70	61.41	60.04	60.81	60.81	0.70%	923,164
Jan 24, 2025	60.67	60.86	60.02	60.39	60.39	-0.76%	596,741
Jan 23, 2025	60.31	60.99	60.01	60.85	60.85	1.01%	560,241
Jan 22, 2025	60.47	60.97	59.99	60.24	60.24	-0.82%	520,436
Jan 21, 2025	60.41	61.27	60.39	60.74	60.74	2.02%	648,710
Jan 17, 2025	59.95	60.16	59.32	59.54	59.54	0.34%	473,369
Jan 16, 2025	58.51	59.41	58.38	59.34	59.34	0.54%	647,350
Jan 15, 2025	58.80	59.49	58.15	59.02	59.02	2.80%	709,451
Jan 14, 2025	56.87	57.58	56.15	57.41	57.41	2.01%	472,386
Jan 13, 2025	54.24	56.31	53.73	56.28	56.28	3.23%	1,002,526
Jan 10, 2025	54.48	54.90	53.70	54.52	54.52	-1.50%	582,463
Jan 8, 2025	55.93	55.93	54.88	55.35	55.35	-2.17%	633,204
Jan 7, 2025	56.92	57.47	56.32	56.58	56.58	-0.11%	761,067
Jan 6, 2025	57.73	58.10	56.40	56.64	56.64	-1.85%	528,100
Jan 3, 2025	56.64	57.85	56.31	57.71	57.71	1.17%	473,525
Jan 2, 2025	57.93	58.52	56.80	57.04	57.04	-1.18%	579,804
Dec 31, 2024	57.03	57.86	56.48	57.72	57.72	1.57%	703,827
Dec 30, 2024	56.91	57.26	56.11	56.83	56.83	-0.63%	785,980
Dec 27, 2024	57.51	58.17	56.94	57.19	57.19	-0.80%	397,206
Dec 26, 2024	56.60	57.95	56.60	57.65	57.65	1.18%	660,331
Dec 24, 2024	56.86	57.29	56.67	56.98	56.98	0.28%	243,584
Dec 23, 2024	56.83	57.90	56.46	56.82	56.82	-0.21%	709,464
Dec 20, 2024	56.25	57.74	55.87	56.94	56.94	0.07%	3,400,342
Dec 19, 2024	57.28	57.67	56.28	56.90	56.90	-0.52%	806,033
Dec 18, 2024	59.05	59.59	57.04	57.20	57.20	-3.05%	656,123
Dec 17, 2024	58.84	59.67	58.74	59.00	59.00	-0.61%	602,476
Dec 16, 2024	60.46	61.18	59.32	59.36	59.36	-2.97%	611,901
Dec 13, 2024	60.65	61.21	59.87	61.18	61.18	0.56%	594,918
Dec 12, 2024	60.94	61.16	59.96	60.84	60.84	-0.26%	796,880
Dec 11, 2024	61.95	62.20	60.78	61.00	61.00	-1.45%	868,445
Dec 10, 2024	62.19	62.54	61.24	61.90	61.90	-0.67%	599,301
Dec 9, 2024	61.83	62.84	60.96	62.32	62.32	1.56%	893,080
Dec 6, 2024	62.84	62.97	60.97	61.36	61.36	-1.38%	588,598
Dec 5, 2024	62.61	62.77	61.76	62.22	62.22	-0.84%	558,273
Dec 4, 2024	62.22	63.26	62.02	62.75	62.75	0.64%	678,844
Dec 3, 2024	63.20	63.20	62.28	62.35	62.35	-1.34%	489,112
Dec 2, 2024	62.96	63.88	62.56	63.20	63.20	-1.82%	774,920
Nov 29, 2024	64.40	64.82	63.87	64.37	62.84	-0.29%	299,297
Nov 27, 2024	64.72	65.10	64.14	64.56	63.02	0.65%	403,389
Nov 26, 2024	64.44	64.61	63.69	64.14	62.61	-0.97%	545,213
Nov 25, 2024	63.47	65.17	63.30	64.77	63.23	3.67%	650,978
Nov 22, 2024	61.10	62.79	61.10	62.48	60.99	2.76%	536,385
Nov 21, 2024	60.48	60.88	60.24	60.80	59.35	0.68%	378,879
Nov 20, 2024	60.12	60.40	59.35	60.39	58.95	-	524,087
Nov 19, 2024	61.42	61.57	60.15	60.39	58.95	-2.96%	530,910
Nov 18, 2024	61.71	62.41	61.52	62.23	60.75	0.86%	453,872
Nov 15, 2024	63.50	63.50	61.35	61.70	60.23	-2.30%	654,486
Nov 14, 2024	63.72	63.77	62.82	63.15	61.65	-1.00%	334,298
Nov 13, 2024	63.67	64.10	63.46	63.79	62.27	0.60%	394,180
Nov 12, 2024	64.02	64.43	63.33	63.41	61.90	-1.67%	536,643
Nov 11, 2024	64.77	65.45	64.16	64.49	62.96	0.19%	493,990
Nov 8, 2024	65.11	65.20	63.93	64.37	62.84	-1.38%	570,632
Nov 7, 2024	65.66	66.50	64.96	65.27	63.72	-0.81%	496,832
Nov 6, 2024	66.08	66.08	63.92	65.80	64.24	3.77%	710,300
Nov 5, 2024	63.30	63.67	62.91	63.41	61.90	-0.25%	482,107
Nov 4, 2024	63.37	63.92	63.11	63.57	62.06	0.43%	584,868
Nov 1, 2024	63.13	63.74	62.79	63.30	61.79	0.72%	633,362
Oct 31, 2024	63.52	63.91	62.84	62.85	61.36	-1.27%	668,258
Oct 30, 2024	62.93	64.26	62.93	63.66	62.15	0.73%	719,811
Oct 29, 2024	63.52	63.85	62.97	63.20	61.70	-1.05%	656,802
Oct 28, 2024	63.54	64.24	63.28	63.87	62.35	1.53%	833,671
Oct 25, 2024	63.56	64.12	62.79	62.91	61.41	-1.12%	782,606
Oct 24, 2024	63.55	64.24	62.51	63.62	62.11	2.15%	1,110,645
Oct 23, 2024	61.88	62.75	61.73	62.28	60.80	-0.89%	667,160
Oct 22, 2024	62.50	63.07	61.53	62.84	61.35	0.40%	893,911
Oct 21, 2024	64.95	64.95	62.12	62.59	61.10	-4.08%	1,059,037
Oct 18, 2024	66.71	67.22	64.35	65.25	63.70	-2.68%	1,252,667
Oct 17, 2024	70.58	70.58	65.81	67.05	65.46	-9.76%	2,026,395
Oct 16, 2024	72.54	75.17	72.54	74.30	72.53	3.19%	941,345
Oct 15, 2024	72.48	73.52	71.98	72.00	70.29	-0.37%	383,209
Oct 14, 2024	71.48	72.32	71.12	72.27	70.55	1.01%	395,100
Oct 11, 2024	70.34	71.75	70.34	71.55	69.85	2.02%	421,919
Oct 10, 2024	70.22	70.90	69.71	70.13	68.46	-0.83%	508,406
Oct 9, 2024	70.93	71.54	70.54	70.72	69.04	-0.84%	432,244
Oct 8, 2024	70.96	71.53	70.64	71.32	69.62	0.73%	496,375
Oct 7, 2024	71.03	71.09	70.56	70.80	69.12	-0.85%	363,894
Oct 4, 2024	71.35	71.67	70.45	71.41	69.71	1.41%	415,164
Oct 3, 2024	70.89	71.17	70.11	70.42	68.75	-1.37%	440,507
Oct 2, 2024	72.28	72.59	71.09	71.40	69.70	-1.68%	527,117
Oct 1, 2024	73.34	73.34	71.84	72.62	70.89	-1.22%	359,238
Sep 30, 2024	73.00	73.96	73.00	73.52	71.77	0.33%	374,681
Sep 27, 2024	73.87	74.57	73.19	73.28	71.54	0.19%	318,973
Sep 26, 2024	72.72	73.77	72.72	73.14	71.40	1.48%	432,200