ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	52.09	52.34	49.45	49.95	49.95	-3.31%	1,544,462
Jul 22, 2026	52.30	53.00	51.14	51.66	51.66	-0.04%	1,297,916
Jul 21, 2026	53.50	53.61	51.22	51.68	51.68	-2.69%	1,573,395
Jul 20, 2026	51.93	54.09	51.07	53.11	53.11	1.47%	1,751,494
Jul 17, 2026	52.95	55.70	51.30	52.34	52.34	1.34%	3,346,436
Jul 16, 2026	46.78	53.00	46.78	51.65	51.65	32.37%	5,357,068
Jul 15, 2026	39.33	40.83	38.63	39.02	39.02	-0.41%	1,414,631
Jul 14, 2026	39.12	39.72	38.10	39.18	39.18	-3.55%	1,078,373
Jul 13, 2026	39.64	41.00	38.32	40.62	40.62	4.93%	1,247,119
Jul 10, 2026	38.55	38.77	37.81	38.71	38.71	3.31%	927,811
Jul 9, 2026	37.27	37.85	36.59	37.47	37.47	-1.03%	1,358,293
Jul 8, 2026	39.36	39.49	37.53	37.86	37.86	-3.76%	1,154,401
Jul 7, 2026	38.12	40.18	38.12	39.34	39.34	2.34%	886,943
Jul 6, 2026	38.76	39.47	37.67	38.44	38.44	-0.90%	1,131,204
Jul 2, 2026	37.68	38.91	36.97	38.79	38.79	4.47%	902,461