ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	27.53	28.72	26.74	28.72	28.07	3.09%	1,253,655
Apr 8, 2026	28.62	29.39	27.73	27.86	27.23	-1.55%	1,452,367
Apr 7, 2026	28.50	28.78	28.17	28.30	27.66	-1.05%	559,400
Apr 6, 2026	29.23	29.35	28.55	28.60	27.95	-2.56%	1,242,803
Apr 2, 2026	28.80	29.60	27.74	29.35	28.68	2.12%	783,693
Apr 1, 2026	28.75	29.33	27.44	28.74	28.09	-2.44%	826,479
Mar 31, 2026	29.89	30.21	29.19	29.46	28.79	-0.91%	862,392
Mar 30, 2026	28.67	29.84	28.46	29.73	29.05	4.61%	972,758
Mar 27, 2026	28.54	28.74	28.02	28.42	27.77	-1.35%	841,762
Mar 26, 2026	28.07	29.33	28.07	28.81	28.15	2.05%	790,021
Mar 25, 2026	28.16	28.71	27.26	28.23	27.59	1.29%	1,164,988
Mar 24, 2026	27.64	28.66	27.01	27.87	27.24	0.07%	1,622,273
Mar 23, 2026	27.16	28.19	26.38	27.85	27.22	4.62%	1,157,019
Mar 20, 2026	26.36	27.17	26.00	26.62	26.01	1.26%	1,513,207