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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.47	14.64	14.64	14.94	14.34	330,100
August 21, 2025	14.26	14.3	14.3	14.32	14.06	299,300
August 20, 2025	14.18	14.37	14.37	14.58	14.14	448,100
August 19, 2025	14.16	14.23	14.15	14.3	14.08	301,441
August 18, 2025	14.08	14.07	14	14.27	14.05	296,734
August 15, 2025	14.11	14.03	14.03	14.13	13.91	420,200
August 14, 2025	14.31	14.11	14.11	14.43	13.96	278,704
August 13, 2025	14.43	14.55	14.55	14.73	14.36	295,291
August 12, 2025	13.88	14.33	14.33	14.45	13.78	404,277
August 11, 2025	14.2	13.85	13.85	14.47	13.5	500,604
August 08, 2025	12.91	14.15	14.15	14.28	12.91	669,321
August 07, 2025	12.1	12.81	12.81	12.88	12.04	460,300
August 06, 2025	12.27	12.25	12.25	12.36	12.07	229,803
August 05, 2025	12.32	12.22	12.22	12.37	12.14	221,218
August 04, 2025	12.09	12.2	12.2	12.39	12.06	352,247
August 01, 2025	12.24	12.07	12.07	12.24	11.89	533,900
July 31, 2025	12.76	12.25	12.25	12.76	12.22	407,500
July 30, 2025	13.1	12.49	12.49	13.1	12.42	290,000
July 29, 2025	13.41	12.86	12.86	13.42	12.77	195,700
July 28, 2025	13.42	13.44	13.44	13.52	13.26	183,715
July 25, 2025	13.38	13.4	13.4	13.41	13.16	249,700
July 24, 2025	13.61	13.29	13.29	13.61	13.15	373,700
July 23, 2025	13.3	13.63	13.63	13.66	13.17	280,740
July 22, 2025	12.78	13.22	13.22	13.27	12.73	327,700
July 21, 2025	12.6	12.71	12.71	12.74	12.52	312,100
July 18, 2025	12.64	12.56	12.56	12.79	12.34	303,674
July 17, 2025	12.42	12.54	12.54	12.67	12.4	307,435
July 16, 2025	12.09	12.3	12.3	12.35	11.97	414,300
July 15, 2025	12.41	12.08	12.08	12.58	12.06	340,800
July 14, 2025	12.39	12.34	12.34	12.5	12.17	361,842
July 11, 2025	12.61	12.46	12.46	12.61	12.41	252,330
July 10, 2025	12.72	12.71	12.71	12.87	12.62	339,083
July 09, 2025	12.56	12.7	12.7	12.72	12.36	228,209
July 08, 2025	12.53	12.58	12.58	12.82	12.53	311,700
July 07, 2025	12.35	12.49	12.49	12.65	12.32	330,928
July 03, 2025	12.35	12.39	12.39	12.47	12.27	87,935
July 02, 2025	12.3	12.31	12.31	12.43	12.15	165,913
July 01, 2025	11.63	12.28	12.28	12.51	11.61	223,100
June 30, 2025	11.38	11.71	11.71	11.75	11.38	222,000
June 27, 2025	11.5	11.57	11.57	11.58	11.37	332,526
June 26, 2025	11.31	11.46	11.46	11.49	11.2	207,645
June 25, 2025	11.45	11.26	11.26	11.45	11.24	194,000
June 24, 2025	11.3	11.45	11.45	11.57	11.28	258,002
June 23, 2025	11.35	11.23	11.23	11.4	11.03	273,280
June 20, 2025	11.7	11.14	11.14	11.7	11.14	814,800
June 18, 2025	11.64	11.55	11.55	11.93	11.53	249,337
June 17, 2025	11.84	11.62	11.62	11.9	11.62	223,404
June 16, 2025	11.64	11.93	11.93	11.97	11.52	311,300
June 13, 2025	11.86	11.51	11.51	11.93	11.48	255,800
June 12, 2025	12.04	11.98	11.98	12.07	11.86	215,992
June 11, 2025	12.37	12.15	12.15	12.39	11.96	226,997
June 10, 2025	12.13	12.28	12.28	12.41	12.03	206,737
June 09, 2025	12.03	12.06	12.06	12.22	12.02	250,207
June 06, 2025	11.81	11.91	11.91	12.02	11.78	191,345
June 05, 2025	11.66	11.67	11.67	11.76	11.58	188,706
June 04, 2025	11.71	11.67	11.67	11.9	11.67	151,200
June 03, 2025	11.7	11.72	11.72	11.89	11.53	239,500
June 02, 2025	11.71	11.71	11.71	11.92	11.55	304,900
May 30, 2025	11.67	11.72	11.72	11.8	11.55	890,316
May 29, 2025	11.66	11.73	11.73	11.79	11.6	185,913

Kelly Services, Inc. (KELYA) NASDAQ