ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.31	29.34	27.86	28.04	28.04	-3.14%	739,590
May 11, 2026	29.99	30.23	28.90	28.95	28.95	-2.98%	781,849
May 8, 2026	30.38	30.38	29.10	29.84	29.84	-2.00%	504,557
May 7, 2026	29.35	30.88	29.32	30.45	30.45	4.03%	811,134
May 6, 2026	29.82	29.98	29.10	29.27	29.27	-1.25%	709,188
May 5, 2026	29.85	30.14	29.14	29.64	29.64	-0.34%	865,747
May 4, 2026	30.01	30.90	29.63	29.74	29.74	-2.56%	779,813
May 1, 2026	30.70	31.49	30.27	30.52	30.52	0.83%	659,325
Apr 30, 2026	30.34	30.80	30.01	30.27	30.27	-1.34%	837,122
Apr 29, 2026	31.20	31.63	30.58	30.68	30.68	-1.73%	845,489
Apr 28, 2026	30.89	31.95	30.89	31.22	31.22	4.21%	784,413
Apr 27, 2026	29.60	30.45	29.34	29.96	29.96	1.66%	643,371
Apr 24, 2026	29.11	29.75	28.59	29.47	29.47	0.72%	1,560,194
Apr 23, 2026	31.15	31.15	28.48	29.26	29.26	-7.23%	1,583,543
Apr 22, 2026	32.61	32.61	31.08	31.54	31.54	-0.91%	1,102,872
Apr 21, 2026	32.19	33.06	31.78	31.83	31.83	-0.13%	1,313,848
Apr 20, 2026	30.96	32.56	30.64	31.87	31.87	2.38%	1,352,442
Apr 17, 2026	30.77	31.89	30.50	31.13	31.13	0.42%	1,286,136
Apr 16, 2026	30.03	32.53	28.73	31.00	31.00	0.88%	2,048,764
Apr 15, 2026	29.40	30.80	29.28	30.73	30.73	5.13%	1,765,470
Apr 14, 2026	28.90	30.06	28.90	29.23	29.23	0.14%	871,349
Apr 13, 2026	26.57	29.43	26.35	29.19	29.19	8.39%	1,404,874
Apr 10, 2026	28.37	28.79	26.25	26.93	26.93	-6.23%	1,474,735
Apr 9, 2026	27.53	28.72	26.74	28.72	28.72	3.09%	1,253,155
Apr 8, 2026	28.62	29.39	27.73	27.86	27.86	-1.55%	1,450,843
Apr 7, 2026	28.50	28.78	28.17	28.30	28.30	-1.05%	559,379
Apr 6, 2026	29.23	29.35	28.55	28.60	28.60	-2.56%	1,242,800
Apr 2, 2026	28.80	29.60	27.74	29.35	29.35	2.12%	783,688
Apr 1, 2026	28.75	29.33	27.44	28.74	28.74	-2.44%	826,479
Mar 31, 2026	29.89	30.21	29.19	29.46	29.46	-0.91%	862,357
Mar 30, 2026	28.67	29.84	28.46	29.73	29.73	4.61%	950,727
Mar 27, 2026	28.54	28.74	28.02	28.42	28.42	-1.35%	841,760
Mar 26, 2026	28.07	29.33	28.07	28.81	28.81	2.05%	790,021
Mar 25, 2026	28.16	28.71	27.26	28.23	28.23	1.29%	1,140,638
Mar 24, 2026	27.64	28.66	27.01	27.87	27.87	0.07%	1,473,669
Mar 23, 2026	27.16	28.19	26.38	27.85	27.85	4.62%	1,157,019
Mar 20, 2026	26.36	27.17	26.00	26.62	26.62	1.26%	1,513,207
Mar 19, 2026	26.04	27.26	26.01	26.29	26.29	0.92%	1,077,448
Mar 18, 2026	26.46	26.99	25.77	26.05	26.05	-1.40%	1,130,888
Mar 17, 2026	26.70	27.62	26.27	26.42	26.42	0.88%	1,037,778
Mar 16, 2026	25.84	26.64	25.72	26.19	26.19	1.43%	965,270
Mar 13, 2026	26.66	26.98	25.68	25.82	25.82	-2.23%	967,956
Mar 12, 2026	27.15	27.90	26.34	26.41	26.41	-3.30%	1,163,324
Mar 11, 2026	27.92	28.09	26.81	27.31	27.31	-1.55%	967,251
Mar 10, 2026	28.35	28.39	27.13	27.74	27.74	-2.36%	1,450,560
Mar 9, 2026	28.72	28.75	27.49	28.41	28.41	-2.37%	1,668,785
Mar 6, 2026	28.41	29.46	27.66	29.10	29.10	1.39%	1,597,511
Mar 5, 2026	27.64	28.87	27.50	28.70	28.70	2.65%	1,099,812
Mar 4, 2026	28.08	28.19	27.31	27.96	27.96	-0.32%	946,943
Mar 3, 2026	26.45	28.33	26.22	28.05	28.05	3.81%	1,350,708