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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	12	11.61	11.61	12.01	11.61	189,143
May 27, 2025	11.77	12.02	12.02	12.08	11.37	272,012
May 23, 2025	11.69	11.67	11.67	11.76	11.55	219,649
May 22, 2025	11.81	11.85	11.85	11.94	11.69	197,623
May 21, 2025	12.2	11.86	11.86	12.28	11.86	189,644
May 20, 2025	12.56	12.35	12.35	12.65	12.33	235,446
May 19, 2025	12.45	12.54	12.54	12.57	12.29	228,240
May 16, 2025	12.31	12.53	12.53	12.55	12.27	329,809
May 15, 2025	12.16	12.3	12.3	12.32	12.1	371,103
May 14, 2025	12.31	12.16	12.16	12.35	12.08	441,147
May 13, 2025	12.46	12.38	12.38	12.61	12.36	316,600
May 12, 2025	12.43	12.35	12.35	12.82	12.28	279,334
May 09, 2025	12.56	12.09	12.09	12.58	12.06	240,917
May 08, 2025	11.07	12.53	12.53	12.57	10.92	399,283
May 07, 2025	11.56	11.39	11.39	11.56	11.35	321,814
May 06, 2025	11.5	11.46	11.46	11.62	11.37	233,500
May 05, 2025	11.73	11.54	11.54	11.74	11.53	233,234
May 02, 2025	11.64	11.73	11.73	11.8	11.6	151,810
May 01, 2025	11.52	11.5	11.5	11.6	11.32	186,700
April 30, 2025	11.55	11.55	11.55	11.76	11.27	243,731
April 29, 2025	11.42	11.51	11.51	11.53	11.3	170,100
April 28, 2025	11.57	11.47	11.47	11.7	11.29	173,000
April 25, 2025	11.33	11.55	11.55	11.55	11.15	251,809
April 24, 2025	11.29	11.41	11.41	11.41	11.13	246,119
April 23, 2025	11.5	11.34	11.34	11.79	11.3	252,157
April 22, 2025	11.14	11.3	11.3	11.31	10.92	233,448
April 21, 2025	11.18	11.05	11.05	11.18	10.8	309,300
April 17, 2025	11.22	11.18	11.18	11.3	11.05	333,400
April 16, 2025	11.26	11.28	11.28	11.45	11.08	280,576
April 15, 2025	11.45	11.22	11.22	11.49	11	261,560
April 14, 2025	11.64	11.44	11.44	11.64	11.31	287,735
April 11, 2025	11.62	11.5	11.5	11.62	11.17	254,385
April 10, 2025	11.73	11.7	11.7	11.94	11.3	332,600
April 09, 2025	11.32	12.03	12.03	12.37	11.29	337,700
April 08, 2025	12.05	11.46	11.46	12.08	11.35	315,329
April 07, 2025	11.99	11.83	11.83	12.48	11.53	419,654
April 04, 2025	11.99	12.25	12.25	12.34	11.82	364,543
April 03, 2025	12.89	12.3	12.3	12.95	12.2	304,833

Kelly Services, Inc. (KELYA) NASDAQ