Skip to main content
Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
8.50
-0.19 (-2.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kelly Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.688.688.418.508.50-2.19%545,924
Dec 4, 20258.778.898.498.698.69-0.69%731,978
Dec 3, 20258.708.908.708.758.750.46%352,103
Dec 2, 20258.738.768.558.718.71-0.11%380,219
Dec 1, 20258.578.828.568.728.720.93%427,467
Nov 28, 20258.608.718.568.648.640.35%225,556
Nov 26, 20258.468.668.448.618.610.94%363,695
Nov 25, 20258.418.568.388.538.531.43%318,470
Nov 24, 20258.288.468.178.418.411.69%506,593
Nov 21, 20258.088.407.988.278.272.35%766,922
Nov 20, 20258.388.458.008.088.08-2.88%759,966
Nov 19, 20258.398.548.308.328.32-1.65%658,785
Nov 18, 20258.458.578.328.468.38-0.94%639,606
Nov 17, 20258.348.638.348.548.462.40%618,458
Nov 14, 20258.688.758.328.348.27-4.36%705,494
Nov 13, 20258.539.208.538.728.641.51%846,211
Nov 12, 20258.738.928.578.598.51-1.83%657,322
Nov 11, 20258.818.878.428.758.67-1.35%556,603
Nov 10, 20259.639.638.568.878.79-7.89%1,026,923
Nov 7, 20259.349.819.269.639.542.83%484,046
Nov 6, 20259.6810.209.179.379.28-17.92%989,194
Nov 5, 202511.3411.4811.1811.4111.310.97%336,758
Nov 4, 202511.2211.6311.1911.3011.200.36%324,564
Nov 3, 202511.2311.3811.1011.2611.160.45%313,746
Oct 31, 202511.3511.4411.1211.2111.11-2.01%321,872
Oct 30, 202511.4611.5111.3411.4411.34-0.35%290,420
Oct 29, 202512.0012.0911.4211.4811.38-4.41%242,731
Oct 28, 202512.1812.2412.0112.0111.90-1.80%164,591
Oct 27, 202512.7612.7612.2212.2312.12-2.63%173,055
Oct 24, 202512.6512.6512.5212.5612.45-0.16%178,856
Oct 23, 202512.5312.5812.4412.5812.470.24%172,960
Oct 22, 202512.8812.8812.4512.5512.44-1.03%233,577
Oct 21, 202512.3712.7012.3712.6812.572.18%187,502
Oct 20, 202512.4312.4712.3012.4112.301.06%183,319
Oct 17, 202512.2512.3312.1412.2812.170.16%269,925
Oct 16, 202512.3712.5012.1312.2612.15-1.13%310,952
Oct 15, 202512.4412.5912.3212.4012.290.32%247,044
Oct 14, 202512.2212.4712.1712.3612.250.41%385,937
Oct 13, 202512.5812.7612.3012.3112.20-1.05%239,489
Oct 10, 202512.7612.8212.4012.4412.33-2.43%368,471
Oct 9, 202513.1013.1012.7212.7512.64-2.00%242,600
Oct 8, 202512.8013.0412.8013.0112.891.88%234,734
Oct 7, 202512.9113.0412.7412.7712.66-1.24%353,493
Oct 6, 202513.1513.2512.8612.9312.82-0.84%280,735
Oct 3, 202512.9213.2212.9213.0412.920.62%174,922
Oct 2, 202513.0913.1112.8812.9612.85-1.22%243,876
Oct 1, 202512.9913.1712.8813.1213.00-308,566
Sep 30, 202513.0513.2212.9313.1213.00-0.15%274,981
Sep 29, 202513.3113.3112.9513.1413.02-282,215
Sep 26, 202512.8713.1812.8013.1413.022.10%313,070