Kelly Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.50	11.58	11.37	11.57	11.57	0.96%	332,520
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
Jun 2, 2025	11.71	11.92	11.55	11.71	11.71	-0.09%	304,870
May 30, 2025	11.67	11.80	11.55	11.72	11.72	-0.09%	890,316
May 29, 2025	11.66	11.79	11.60	11.73	11.73	1.03%	185,913
May 28, 2025	12.00	12.01	11.61	11.61	11.61	-3.41%	189,143
May 27, 2025	11.77	12.08	11.37	12.02	12.02	3.00%	272,012
May 23, 2025	11.69	11.76	11.55	11.67	11.67	-1.52%	219,649
May 22, 2025	11.81	11.94	11.69	11.85	11.85	-0.08%	197,623
May 21, 2025	12.20	12.28	11.86	11.86	11.86	-3.97%	189,644
May 20, 2025	12.56	12.65	12.33	12.35	12.35	-1.52%	235,446
May 19, 2025	12.45	12.57	12.29	12.54	12.54	0.08%	228,240
May 16, 2025	12.31	12.55	12.27	12.53	12.46	1.87%	329,809
May 15, 2025	12.16	12.32	12.10	12.30	12.23	1.15%	371,103
May 14, 2025	12.31	12.35	12.08	12.16	12.09	-1.78%	441,147
May 13, 2025	12.46	12.61	12.36	12.38	12.31	0.24%	316,569
May 12, 2025	12.43	12.82	12.28	12.35	12.28	2.15%	279,334
May 9, 2025	12.56	12.58	12.06	12.09	12.02	-3.51%	240,917
May 8, 2025	11.07	12.57	10.92	12.53	12.46	10.01%	399,283
May 7, 2025	11.56	11.56	11.35	11.39	11.32	-0.61%	321,814
May 6, 2025	11.50	11.62	11.37	11.46	11.39	-0.69%	233,494
May 5, 2025	11.73	11.74	11.53	11.54	11.47	-1.62%	233,234
May 2, 2025	11.64	11.80	11.60	11.73	11.66	2.00%	151,810
May 1, 2025	11.52	11.60	11.32	11.50	11.43	-0.43%	186,695
Apr 30, 2025	11.55	11.76	11.27	11.55	11.48	0.35%	243,731
Apr 29, 2025	11.42	11.53	11.30	11.51	11.44	0.35%	170,066
Apr 28, 2025	11.57	11.70	11.29	11.47	11.40	-0.69%	172,962
Apr 25, 2025	11.33	11.55	11.15	11.55	11.48	1.23%	251,809
Apr 24, 2025	11.29	11.41	11.13	11.41	11.34	0.62%	246,119
Apr 23, 2025	11.50	11.79	11.30	11.34	11.27	0.35%	252,157
Apr 22, 2025	11.14	11.31	10.92	11.30	11.23	2.26%	233,448
Apr 21, 2025	11.18	11.18	10.80	11.05	10.98	-1.16%	309,265
Apr 17, 2025	11.22	11.30	11.05	11.18	11.11	-0.89%	333,398
Apr 16, 2025	11.26	11.45	11.08	11.28	11.21	0.53%	280,576