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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	13.75	13.64	13.64	13.76	13.5	228,410
September 11, 2025	13.18	13.81	13.81	13.83	13.18	254,700
September 10, 2025	13.33	13.18	13.18	13.47	13.05	200,200
September 09, 2025	13.51	13.36	13.36	13.67	13.3	316,602
September 08, 2025	13.9	13.65	13.65	14.01	13.43	292,534
September 05, 2025	14.02	13.87	13.87	14.3	13.77	164,600
September 04, 2025	13.59	13.96	13.96	14.19	13.55	402,700
September 03, 2025	13.95	13.47	13.47	14.16	13.44	550,600
September 02, 2025	14.11	14.06	14.06	14.2	13.92	264,428
August 29, 2025	14.09	14.23	14.23	14.42	14.09	174,217
August 28, 2025	14.17	14.1	14.1	14.2	13.88	222,340
August 27, 2025	14.11	14.17	14.17	14.37	14.01	223,300
August 26, 2025	14.32	14.17	14.17	14.39	14.11	346,824
August 25, 2025	14.62	14.33	14.33	14.68	14.3	205,826
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

Kelly Services, Inc. (KELYA) NASDAQ