ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	33.56	33.56	32.89	33.55	-	-	10,595
Jun 18, 2026	34.10	34.35	33.29	33.55	33.55	-2.16%	999,444
Jun 17, 2026	34.63	36.15	33.85	34.29	34.29	0.23%	913,362
Jun 16, 2026	33.56	34.25	33.45	34.21	34.21	2.58%	691,397
Jun 15, 2026	33.40	34.24	33.20	33.35	33.35	-1.91%	892,764
Jun 12, 2026	34.00	34.79	33.21	34.00	34.00	-	757,771
Jun 11, 2026	33.00	34.14	32.67	34.00	34.00	2.81%	958,187
Jun 10, 2026	32.74	33.91	32.40	33.07	33.07	1.29%	805,246
Jun 9, 2026	32.28	33.32	31.97	32.65	32.65	0.68%	722,637
Jun 8, 2026	32.04	33.16	31.69	32.43	32.43	0.40%	809,303
Jun 5, 2026	32.55	32.78	31.81	32.30	32.30	0.91%	608,776
Jun 4, 2026	31.27	32.47	31.05	32.01	32.01	5.40%	634,019
Jun 3, 2026	30.97	31.56	30.05	30.37	30.37	-3.95%	786,148
Jun 2, 2026	32.43	32.57	31.55	31.62	31.62	-3.98%	672,825
Jun 1, 2026	30.88	33.39	30.88	32.93	32.93	6.54%	1,034,023
May 29, 2026	30.34	32.31	29.91	31.63	30.91	4.29%	1,667,174
May 28, 2026	29.35	30.35	29.28	30.33	29.64	3.52%	810,044
May 27, 2026	28.99	29.89	28.68	29.30	28.63	2.09%	976,361
May 26, 2026	29.46	29.66	28.51	28.70	28.05	-2.28%	885,183
May 22, 2026	28.39	29.67	28.39	29.37	28.70	2.01%	707,280
May 21, 2026	27.44	28.91	26.90	28.79	28.13	3.79%	643,714
May 20, 2026	26.91	27.78	26.28	27.74	27.11	1.84%	593,686
May 19, 2026	28.18	28.50	26.92	27.24	26.62	-1.59%	736,384
May 18, 2026	26.04	28.16	25.98	27.68	27.05	6.58%	1,029,941
May 15, 2026	26.33	26.95	25.57	25.97	25.38	0.12%	1,015,079
May 14, 2026	26.16	26.91	25.68	25.94	25.35	-0.54%	948,141
May 13, 2026	27.33	27.33	25.19	26.08	25.49	-6.99%	1,777,001
May 12, 2026	29.31	29.34	27.86	28.04	27.40	-3.14%	739,621
May 11, 2026	29.99	30.23	28.90	28.95	28.29	-2.98%	845,386
May 8, 2026	30.38	30.38	29.10	29.84	29.16	-2.00%	504,557
May 7, 2026	29.35	30.88	29.32	30.45	29.76	4.03%	811,134
May 6, 2026	29.82	29.98	29.10	29.27	28.60	-1.25%	709,195
May 5, 2026	29.85	30.14	29.14	29.64	28.97	-0.34%	865,749
May 4, 2026	30.01	30.90	29.63	29.74	29.06	-2.56%	779,923
May 1, 2026	30.70	31.49	30.27	30.52	29.83	0.83%	659,442
Apr 30, 2026	30.34	30.80	30.01	30.27	29.58	-1.34%	837,287
Apr 29, 2026	31.20	31.63	30.58	30.68	29.98	-1.73%	845,489
Apr 28, 2026	30.89	31.95	30.89	31.22	30.51	4.21%	787,892
Apr 27, 2026	29.60	30.45	29.34	29.96	29.28	1.66%	643,371
Apr 24, 2026	29.11	29.75	28.59	29.47	28.80	0.72%	1,687,799
Apr 23, 2026	31.15	31.15	28.48	29.26	28.59	-7.23%	1,584,473
Apr 22, 2026	32.61	32.61	31.08	31.54	30.82	-0.91%	1,102,872
Apr 21, 2026	32.19	33.06	31.78	31.83	31.11	-0.13%	1,313,848
Apr 20, 2026	30.96	32.56	30.64	31.87	31.14	2.38%	1,352,942
Apr 17, 2026	30.77	31.89	30.50	31.13	30.42	0.42%	1,288,211
Apr 16, 2026	30.03	32.53	28.73	31.00	30.29	0.88%	2,049,910
Apr 15, 2026	29.40	30.80	29.28	30.73	30.03	5.13%	1,766,143
Apr 14, 2026	28.90	30.06	28.90	29.23	28.56	0.14%	1,008,666
Apr 13, 2026	26.57	29.43	26.35	29.19	28.53	8.39%	1,404,887
Apr 10, 2026	28.37	28.79	26.25	26.93	26.32	-6.23%	1,474,964