Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	14.43	14.73	14.36	14.55	14.55	1.54%	295,067
Aug 12, 2025	13.88	14.45	13.78	14.33	14.33	3.47%	404,277
Aug 11, 2025	14.20	14.47	13.50	13.85	13.85	-2.12%	500,604
Aug 8, 2025	12.91	14.28	12.91	14.15	14.15	10.46%	669,331
Aug 7, 2025	12.10	12.88	12.04	12.81	12.81	4.57%	460,281
Aug 6, 2025	12.27	12.36	12.07	12.25	12.25	0.25%	229,803
Aug 5, 2025	12.32	12.37	12.14	12.22	12.22	0.16%	221,218
Aug 4, 2025	12.09	12.39	12.06	12.20	12.20	1.08%	352,247
Aug 1, 2025	12.24	12.24	11.89	12.07	12.07	-1.47%	533,869
Jul 31, 2025	12.76	12.76	12.22	12.25	12.25	-1.92%	407,455
Jul 30, 2025	13.10	13.10	12.42	12.49	12.49	-2.88%	289,993
Jul 29, 2025	13.41	13.42	12.77	12.86	12.86	-4.32%	195,672
Jul 28, 2025	13.42	13.52	13.26	13.44	13.44	0.30%	183,715
Jul 25, 2025	13.38	13.41	13.16	13.40	13.40	0.83%	249,684
Jul 24, 2025	13.61	13.61	13.16	13.29	13.29	-2.49%	373,670
Jul 23, 2025	13.30	13.66	13.17	13.63	13.63	3.10%	280,740
Jul 22, 2025	12.78	13.27	12.73	13.22	13.22	4.01%	327,660
Jul 21, 2025	12.60	12.74	12.52	12.71	12.71	1.19%	312,050
Jul 18, 2025	12.64	12.79	12.34	12.56	12.56	0.16%	303,674
Jul 17, 2025	12.42	12.67	12.40	12.54	12.54	1.95%	307,435
Jul 16, 2025	12.09	12.35	11.97	12.30	12.30	1.82%	414,294
Jul 15, 2025	12.41	12.58	12.06	12.08	12.08	-2.11%	340,789
Jul 14, 2025	12.39	12.50	12.17	12.34	12.34	-0.96%	361,842
Jul 11, 2025	12.61	12.61	12.41	12.46	12.46	-1.97%	252,330
Jul 10, 2025	12.72	12.87	12.62	12.71	12.71	0.08%	339,083
Jul 9, 2025	12.56	12.72	12.36	12.70	12.70	0.95%	228,209
Jul 8, 2025	12.53	12.82	12.53	12.58	12.58	0.72%	311,662
Jul 7, 2025	12.35	12.65	12.32	12.49	12.49	0.81%	330,928
Jul 3, 2025	12.35	12.47	12.27	12.39	12.39	0.65%	87,935
Jul 2, 2025	12.30	12.43	12.15	12.31	12.31	0.24%	165,913
Jul 1, 2025	11.63	12.51	11.61	12.28	12.28	4.87%	223,059
Jun 30, 2025	11.38	11.75	11.38	11.71	11.71	1.21%	221,959
Jun 27, 2025	11.50	11.58	11.37	11.57	11.57	0.96%	332,526
Jun 26, 2025	11.31	11.49	11.20	11.46	11.46	1.78%	207,645
Jun 25, 2025	11.45	11.45	11.24	11.26	11.26	-1.66%	193,986
Jun 24, 2025	11.30	11.57	11.28	11.45	11.45	1.96%	258,002
Jun 23, 2025	11.35	11.40	11.03	11.23	11.23	0.81%	273,280
Jun 20, 2025	11.70	11.70	11.14	11.14	11.14	-3.55%	814,761
Jun 18, 2025	11.64	11.93	11.53	11.55	11.55	-0.60%	249,337
Jun 17, 2025	11.84	11.90	11.62	11.62	11.62	-2.60%	223,404
Jun 16, 2025	11.64	11.97	11.52	11.93	11.93	3.65%	311,253
Jun 13, 2025	11.86	11.93	11.48	11.51	11.51	-3.92%	255,756
Jun 12, 2025	12.04	12.07	11.86	11.98	11.98	-1.40%	215,992
Jun 11, 2025	12.37	12.39	11.96	12.15	12.15	-1.06%	226,997
Jun 10, 2025	12.13	12.41	12.03	12.28	12.28	1.82%	206,737
Jun 9, 2025	12.03	12.22	12.02	12.06	12.06	1.26%	250,207
Jun 6, 2025	11.81	12.02	11.78	11.91	11.91	2.06%	191,345
Jun 5, 2025	11.66	11.76	11.58	11.67	11.67	-	188,706
Jun 4, 2025	11.71	11.90	11.67	11.67	11.67	-0.43%	151,159
Jun 3, 2025	11.70	11.89	11.53	11.72	11.72	0.09%	239,494