ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.33	57.33	53.78	54.16	54.16	-3.77%	1,139,012
Oct 1, 2026	52.08	57.43	52.08	56.28	56.28	1.26%	1,693,819
Sep 30, 2026	55.51	57.10	55.22	55.58	55.58	-1.73%	1,017,050
Sep 29, 2026	55.99	57.18	55.26	56.56	56.56	-0.81%	659,403
Sep 28, 2026	57.02	58.11	56.50	57.02	57.02	-0.68%	1,090,203
Sep 25, 2026	56.69	57.84	56.47	57.41	57.41	0.68%	607,328
Sep 24, 2026	57.80	59.09	55.08	57.02	57.02	-0.61%	956,763
Sep 23, 2026	57.41	58.41	56.70	57.37	57.37	-0.45%	758,795
Sep 22, 2026	57.50	58.11	56.11	57.63	57.63	1.91%	744,910
Sep 21, 2026	58.00	58.69	56.46	56.55	56.55	-1.89%	559,686
Sep 18, 2026	57.05	57.66	56.13	57.64	57.64	-0.05%	1,312,307
Sep 17, 2026	58.04	58.21	57.00	57.67	57.67	-0.45%	604,073
Sep 16, 2026	57.77	58.23	56.89	57.93	57.93	-0.89%	702,229
Sep 15, 2026	57.97	58.64	56.79	58.45	58.45	0.74%	785,596
Sep 14, 2026	57.47	58.89	57.06	58.02	58.02	2.76%	649,179
Sep 11, 2026	57.13	57.74	55.50	56.46	56.46	-0.98%	582,283
Sep 10, 2026	57.74	58.02	56.45	57.02	57.02	0.53%	716,741
Sep 9, 2026	57.01	57.84	54.98	56.72	56.72	-0.86%	1,242,044
Sep 8, 2026	60.54	60.65	56.73	57.21	57.21	-7.70%	978,440
Sep 4, 2026	60.78	62.04	59.25	61.98	61.98	0.76%	548,426
Sep 3, 2026	59.81	62.00	59.45	61.51	61.51	2.06%	623,396
Sep 2, 2026	60.63	61.68	59.54	60.27	60.27	-1.50%	512,003
Sep 1, 2026	62.95	63.45	60.70	61.19	61.19	-2.80%	962,550
Aug 31, 2026	62.27	63.22	61.28	62.95	62.95	0.90%	945,248
Aug 28, 2026	62.71	63.88	61.97	62.39	62.39	0.29%	596,401
Aug 27, 2026	61.75	62.95	61.19	62.21	62.21	0.40%	425,198
Aug 26, 2026	61.66	62.44	61.19	61.96	61.96	-0.21%	652,759
Aug 25, 2026	60.76	62.28	59.81	62.09	62.09	1.14%	779,124
Aug 24, 2026	61.76	62.96	60.87	61.39	61.39	-0.10%	674,383
Aug 21, 2026	60.44	62.45	60.16	61.45	61.45	1.17%	922,452
Aug 20, 2026	59.03	61.00	59.00	60.74	60.74	2.22%	908,397
Aug 19, 2026	59.39	60.97	58.58	59.42	59.42	-0.10%	1,526,324
Aug 18, 2026	57.62	59.50	56.70	59.48	59.48	4.77%	1,562,909
Aug 17, 2026	57.77	57.81	56.47	56.77	56.77	-2.62%	764,519
Aug 14, 2026	59.43	59.86	58.21	58.30	58.30	-1.34%	699,812
Aug 13, 2026	56.67	59.10	56.61	59.09	59.09	5.10%	971,183
Aug 12, 2026	54.96	56.48	54.50	56.22	56.22	-0.04%	624,075
Aug 11, 2026	56.00	56.72	55.17	56.24	56.24	-0.50%	543,543
Aug 10, 2026	55.63	56.83	55.00	56.52	56.52	-0.14%	877,188
Aug 7, 2026	55.00	57.94	55.00	56.60	56.60	2.28%	904,537
Aug 6, 2026	54.28	55.48	53.72	55.34	55.34	1.75%	1,416,454
Aug 5, 2026	54.97	55.03	53.45	54.39	54.39	-0.75%	588,848
Aug 4, 2026	52.79	54.90	52.35	54.80	54.80	1.29%	799,072
Aug 3, 2026	53.41	55.03	53.29	54.10	54.10	3.20%	1,104,158
Jul 31, 2026	50.82	52.60	50.43	52.42	52.42	1.04%	1,470,707
Jul 30, 2026	53.96	55.09	51.60	51.88	51.88	-7.12%	1,078,182
Jul 29, 2026	55.97	57.08	55.55	55.86	55.86	0.83%	1,729,861
Jul 28, 2026	54.90	56.46	54.29	55.40	55.40	3.22%	1,812,497
Jul 27, 2026	51.58	53.71	51.58	53.67	53.67	4.56%	1,615,638
Jul 24, 2026	49.50	52.25	48.88	51.33	51.33	2.76%	1,188,188