Kelly Services, Inc. - KELYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.85	10.09	10.09	10.86	9.71	1.44M
January 12, 2026	9.11	9.56	9.56	9.62	9.11	738,600
January 09, 2026	9.06	9.18	9.18	9.2	8.93	173,619
January 08, 2026	8.73	9.05	9.05	9.21	8.73	256,639
January 07, 2026	8.9	8.8	8.8	8.99	8.69	217,000
January 06, 2026	8.62	8.89	8.89	8.91	8.58	249,700
January 05, 2026	8.78	8.69	8.69	8.91	8.63	234,615
January 02, 2026	8.81	8.64	8.64	8.81	8.55	328,700
December 31, 2025	8.76	8.8	8.8	8.83	8.64	547,612
December 30, 2025	8.66	8.79	8.79	8.84	8.57	408,900
December 29, 2025	8.57	8.68	8.68	8.73	8.54	697,748
December 26, 2025	8.59	8.61	8.61	8.68	8.57	403,200
December 24, 2025	8.5	8.6	8.6	8.64	8.49	144,100
December 23, 2025	8.59	8.49	8.49	8.63	8.45	323,200
December 22, 2025	8.88	8.63	8.63	9.02	8.61	333,100
December 19, 2025	9.02	8.81	8.81	9.09	8.78	1.08M
December 18, 2025	9.08	9.07	9.07	9.28	9.01	420,000
December 17, 2025	8.9	9.05	9.05	9.08	8.9	384,349
December 16, 2025	9.01	8.9	8.9	9.1	8.88	299,937
December 15, 2025	9.12	8.98	8.98	9.17	8.97	607,716
December 12, 2025	8.95	9.08	9.08	9.15	8.91	454,750
December 11, 2025	8.88	8.91	8.91	9	8.83	427,300
December 10, 2025	8.57	8.84	8.84	8.89	8.54	708,000
December 09, 2025	8.59	8.59	8.59	8.7	8.57	502,507
December 08, 2025	8.56	8.59	8.59	8.75	8.4	2.01M
December 05, 2025	8.68	8.5	8.5	8.68	8.4	561,400
December 04, 2025	8.77	8.69	8.69	8.89	8.49	720,723
December 03, 2025	8.7	8.75	8.75	8.9	8.7	352,100
December 02, 2025	8.73	8.71	8.71	8.76	8.55	380,219
December 01, 2025	8.57	8.72	8.72	8.82	8.56	427,500
November 28, 2025	8.6	8.64	8.64	8.71	8.56	225,558
November 26, 2025	8.46	8.61	8.61	8.66	8.44	364,015
November 25, 2025	8.41	8.53	8.53	8.56	8.38	318,621
November 24, 2025	8.28	8.41	8.41	8.46	8.17	506,866
November 21, 2025	8.08	8.27	8.27	8.4	7.98	766,922
November 20, 2025	8.38	8.08	8.08	8.45	8	760,000
November 19, 2025	8.39	8.32	8.32	8.54	8.3	658,800
November 18, 2025	8.45	8.46	8.39	8.57	8.32	639,606
November 17, 2025	8.34	8.54	8.47	8.63	8.34	618,500
November 14, 2025	8.68	8.34	8.27	8.75	8.32	705,500
November 13, 2025	8.53	8.72	8.72	9.2	8.53	846,200
November 12, 2025	8.73	8.59	8.59	8.92	8.57	657,300
November 11, 2025	8.81	8.75	8.75	8.87	8.42	556,600
November 10, 2025	9.63	8.87	8.87	9.63	8.56	1.03M
November 07, 2025	9.34	9.63	9.63	9.81	9.26	484,046
November 06, 2025	9.68	9.37	9.37	10.2	9.17	989,200
November 05, 2025	11.34	11.41	11.41	11.48	11.18	336,800
November 04, 2025	11.22	11.3	11.3	11.63	11.19	324,600
November 03, 2025	11.23	11.26	11.26	11.38	11.1	313,746
October 31, 2025	11.35	11.21	11.21	11.44	11.12	321,900
October 30, 2025	11.46	11.44	11.44	11.51	11.34	290,420
October 29, 2025	12	11.48	11.48	12.09	11.42	242,731
October 28, 2025	12.18	12.01	12.01	12.24	12.01	164,600
October 27, 2025	12.76	12.23	12.23	12.76	12.22	173,055
October 24, 2025	12.65	12.56	12.56	12.65	12.52	178,900
October 23, 2025	12.53	12.58	12.58	12.58	12.44	171,202
October 22, 2025	12.88	12.55	12.55	12.88	12.45	233,577
October 21, 2025	12.37	12.68	12.68	12.7	12.37	187,502
October 20, 2025	12.43	12.41	12.41	12.47	12.3	179,706
October 17, 2025	12.25	12.28	12.28	12.33	12.14	269,925

Kelly Services, Inc. (KELYA) NASDAQ