ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.44	62.45	60.16	61.45	61.45	1.17%	922,451
Aug 20, 2026	59.03	61.00	59.00	60.74	60.74	2.22%	725,856
Aug 19, 2026	59.39	60.97	58.58	59.42	59.42	-0.10%	1,526,297
Aug 18, 2026	57.62	59.50	56.70	59.48	59.48	4.77%	1,562,285
Aug 17, 2026	57.77	57.81	56.47	56.77	56.77	-2.62%	764,420
Aug 14, 2026	59.43	59.86	58.21	58.30	58.30	-1.34%	699,805
Aug 13, 2026	56.67	59.10	56.61	59.09	59.09	5.10%	968,693
Aug 12, 2026	54.96	56.48	54.50	56.22	56.22	-0.04%	624,008
Aug 11, 2026	56.00	56.72	55.17	56.24	56.24	-0.50%	543,476
Aug 10, 2026	55.63	56.83	55.00	56.52	56.52	-0.14%	737,308
Aug 7, 2026	55.00	57.94	55.00	56.60	56.60	2.28%	904,003
Aug 6, 2026	54.28	55.48	53.72	55.34	55.34	1.75%	1,416,328
Aug 5, 2026	54.97	55.03	53.45	54.39	54.39	-0.75%	587,434
Aug 4, 2026	52.79	54.90	52.35	54.80	54.80	1.29%	715,240
Aug 3, 2026	53.41	55.03	53.29	54.10	54.10	3.20%	1,091,700
Jul 31, 2026	50.82	52.60	50.43	52.42	52.42	1.04%	970,135
Jul 30, 2026	53.96	55.09	51.60	51.88	51.88	-7.12%	981,823
Jul 29, 2026	55.97	57.08	55.55	55.86	55.86	0.83%	1,729,358
Jul 28, 2026	54.90	56.46	54.29	55.40	55.40	3.22%	1,811,140
Jul 27, 2026	51.58	53.71	51.58	53.67	53.67	4.56%	1,615,051
Jul 24, 2026	49.50	52.25	48.88	51.33	51.33	2.76%	1,188,140
Jul 23, 2026	52.09	52.34	49.45	49.95	49.95	-3.31%	1,540,622
Jul 22, 2026	52.30	53.00	51.14	51.66	51.66	-0.04%	1,297,113
Jul 21, 2026	53.50	53.61	51.22	51.68	51.68	-2.69%	1,571,254
Jul 20, 2026	51.93	54.09	51.07	53.11	53.11	1.47%	1,749,169
Jul 17, 2026	52.95	55.70	51.30	52.34	52.34	1.34%	3,343,156
Jul 16, 2026	46.78	53.00	46.78	51.65	51.65	32.37%	5,351,168
Jul 15, 2026	39.33	40.83	38.63	39.02	39.02	-0.41%	1,414,318
Jul 14, 2026	39.12	39.72	38.10	39.18	39.18	-3.55%	1,046,947
Jul 13, 2026	39.64	41.00	38.32	40.62	40.62	4.93%	1,245,326
Jul 10, 2026	38.55	38.77	37.81	38.71	38.71	3.31%	927,806
Jul 9, 2026	37.27	37.85	36.59	37.47	37.47	-1.03%	884,059
Jul 8, 2026	39.36	39.49	37.53	37.86	37.86	-3.76%	1,133,996
Jul 7, 2026	38.12	40.18	38.12	39.34	39.34	2.34%	886,903
Jul 6, 2026	38.76	39.47	37.67	38.44	38.44	-0.90%	1,120,560
Jul 2, 2026	37.68	38.91	36.97	38.79	38.79	4.47%	872,434
Jul 1, 2026	34.17	37.75	34.17	37.13	37.13	9.95%	1,593,687
Jun 30, 2026	36.02	36.02	33.16	33.77	33.77	-5.99%	1,232,536
Jun 29, 2026	35.99	36.33	35.39	35.92	35.92	-0.77%	1,134,237
Jun 26, 2026	33.60	37.35	33.60	36.20	36.20	7.07%	6,265,866
Jun 25, 2026	32.81	34.14	32.56	33.81	33.81	3.74%	1,247,815
Jun 24, 2026	32.36	32.94	32.07	32.59	32.59	1.02%	786,453
Jun 23, 2026	31.90	32.42	31.38	32.26	32.26	2.97%	799,862
Jun 22, 2026	32.99	33.18	31.08	31.33	31.33	-6.62%	889,824
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