ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.05	41.05	40.07	40.47	40.47	-0.54%	782,141
Jun 26, 2025	39.72	40.90	39.48	40.69	40.69	3.27%	892,060
Jun 25, 2025	39.81	39.95	39.10	39.40	39.40	-1.25%	653,117
Jun 24, 2025	39.20	40.09	38.93	39.90	39.90	2.89%	979,226
Jun 23, 2025	38.22	38.84	38.01	38.78	38.78	0.73%	595,912
Jun 20, 2025	39.84	39.86	37.99	38.50	38.50	-3.24%	1,380,383
Jun 18, 2025	40.09	40.56	39.70	39.79	39.79	-0.33%	792,391
Jun 17, 2025	40.80	40.89	39.83	39.92	39.92	-2.82%	532,506
Jun 16, 2025	40.89	41.29	40.42	41.08	41.08	1.88%	721,781
Jun 13, 2025	42.15	42.32	40.10	40.32	40.32	-5.95%	786,986
Jun 12, 2025	41.82	43.25	41.41	42.87	42.87	1.13%	1,149,663
Jun 11, 2025	43.00	43.15	42.04	42.39	42.39	-0.73%	848,220
Jun 10, 2025	41.34	43.25	40.99	42.70	42.70	4.76%	1,159,852
Jun 9, 2025	41.07	41.07	40.00	40.76	40.76	0.37%	663,315
Jun 6, 2025	40.63	41.36	40.16	40.61	40.61	1.15%	707,399
Jun 5, 2025	40.65	40.65	39.47	40.15	40.15	-1.25%	715,302
Jun 4, 2025	40.95	41.09	40.66	40.66	40.66	-0.54%	560,675
Jun 3, 2025	40.07	41.15	39.70	40.88	40.88	1.62%	644,316
Jun 2, 2025	41.11	41.22	40.15	40.23	40.23	-4.10%	739,817
May 30, 2025	42.10	42.29	41.50	41.95	41.21	-1.25%	1,879,266
May 29, 2025	42.24	42.50	41.72	42.48	41.73	1.38%	714,496
May 28, 2025	42.55	42.74	41.78	41.90	41.16	-2.13%	635,612
May 27, 2025	42.69	42.90	42.06	42.81	42.06	1.76%	496,680
May 23, 2025	42.07	42.74	41.86	42.07	41.33	-2.23%	578,535
May 22, 2025	42.66	43.33	42.29	43.03	42.27	0.73%	668,573
May 21, 2025	43.13	43.54	42.58	42.72	41.97	-2.64%	856,332
May 20, 2025	44.01	44.35	43.64	43.88	43.11	-0.20%	604,295
May 19, 2025	43.41	44.05	43.27	43.97	43.20	-	486,155
May 16, 2025	43.38	44.28	43.25	43.97	43.20	1.45%	1,784,826
May 15, 2025	42.80	43.35	42.46	43.34	42.58	0.84%	593,381
May 14, 2025	43.59	43.59	42.89	42.98	42.22	-1.89%	941,994
May 13, 2025	44.16	44.23	43.23	43.81	43.04	-0.84%	608,382
May 12, 2025	43.41	44.30	43.04	44.18	43.40	6.74%	774,322
May 9, 2025	41.72	41.98	41.14	41.39	40.66	-0.05%	669,413
May 8, 2025	39.00	41.63	38.95	41.41	40.68	7.92%	1,006,210
May 7, 2025	39.40	39.42	38.10	38.37	37.70	-1.24%	1,114,616
May 6, 2025	40.35	40.58	38.66	38.85	38.17	-4.71%	1,371,191
May 5, 2025	40.95	42.83	40.72	40.77	40.05	-7.86%	1,324,498
May 2, 2025	43.39	44.51	43.15	44.25	43.47	3.58%	1,057,153
May 1, 2025	42.87	43.82	42.59	42.72	41.97	-0.81%	1,245,966
Apr 30, 2025	42.37	43.17	41.79	43.07	42.31	1.20%	1,789,788
Apr 29, 2025	41.96	42.60	41.35	42.56	41.81	0.61%	1,253,414
Apr 28, 2025	42.56	42.94	41.45	42.30	41.56	-0.31%	864,250
Apr 25, 2025	41.50	42.54	40.93	42.43	41.68	1.31%	854,139
Apr 24, 2025	42.01	42.33	41.20	41.88	41.14	-0.92%	1,335,601
Apr 23, 2025	44.00	44.25	41.87	42.27	41.53	-1.38%	1,483,514
Apr 22, 2025	40.25	42.89	40.24	42.86	42.11	7.23%	1,553,551
Apr 21, 2025	39.91	40.67	39.22	39.97	39.27	-0.25%	2,250,555
Apr 17, 2025	43.82	45.40	39.87	40.07	39.37	-19.07%	2,955,669
Apr 16, 2025	50.45	50.93	49.12	49.51	48.64	-1.65%	1,120,775