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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	12.88	13.3	13.3	13.38	12.8	96,354
December 19, 2024	13.23	13.02	13.02	13.25	12.68	1.4M
December 18, 2024	13.52	13.13	13.13	13.75	12.98	1M
December 17, 2024	13.71	13.42	13.42	13.95	13.25	946,900
December 16, 2024	13.67	13.67	13.67	13.75	13.44	1.07M
December 13, 2024	13.79	13.83	13.83	13.93	13.45	558,743
December 12, 2024	13.97	13.89	13.89	14.05	13.61	621,629
December 11, 2024	14.5	14.01	14.01	14.5	13.98	843,730
December 10, 2024	14.65	14.49	14.49	14.66	14.01	651,133
December 09, 2024	14.05	14.71	14.71	14.73	14.05	1.09M
December 06, 2024	14.34	14.33	14.33	14.38	14.12	447,743
December 05, 2024	14.35	14.2	14.2	14.5	14.16	339,937
December 04, 2024	14.5	14.41	14.41	14.65	14.3	411,000
December 03, 2024	15.52	14.42	14.42	15.71	14.37	490,619
December 02, 2024	14.64	14.74	14.74	14.88	14.5	421,000
November 29, 2024	14.8	14.65	14.65	14.95	14.56	127,200
November 27, 2024	14.72	14.73	14.73	14.94	14.67	338,400
November 26, 2024	14.76	14.67	14.67	14.94	14.51	323,610
November 25, 2024	14.5	14.85	14.85	15.33	14.5	458,731
November 22, 2024	13.99	14.4	14.4	14.47	13.94	519,359
November 21, 2024	14.27	13.92	13.92	14.41	13.71	474,200
November 20, 2024	14.03	13.96	13.96	14.06	13.75	351,108
November 19, 2024	14.01	14.16	14.09	14.27	13.89	379,335
November 18, 2024	14.39	14.16	14.09	14.8	14.16	439,400
November 15, 2024	15.24	14.39	14.39	15.24	14.37	428,565
November 14, 2024	15.69	15.05	15.05	15.82	14.98	335,931
November 13, 2024	15.94	15.68	15.68	16.02	15.61	389,822
November 12, 2024	16.21	15.95	15.95	16.52	15.88	408,250
November 11, 2024	16.56	16.23	16.23	16.86	16.17	401,547
November 08, 2024	18.15	16.52	16.52	18.27	16.23	602,435
November 07, 2024	19.06	18.14	18.14	19.19	18.07	398,600
November 06, 2024	21.28	22.25	22.25	22.44	21.28	227,839
November 05, 2024	20.23	20.45	20.45	20.59	20.18	165,180
November 04, 2024	19.97	20.26	20.26	20.29	19.85	104,800
November 01, 2024	20.15	20.07	20.07	20.37	19.9	127,900
October 31, 2024	20.3	19.99	19.99	20.42	19.97	154,243
October 30, 2024	19.75	20.39	20.39	20.4	19.73	214,900
October 29, 2024	19.7	19.81	19.81	19.84	19.66	119,900
October 28, 2024	19.61	19.91	19.91	20.13	19.59	128,400
October 25, 2024	19.89	19.46	19.46	19.96	19.44	107,603
October 24, 2024	19.61	19.76	19.76	19.79	19.54	148,816
October 23, 2024	19.53	19.69	19.69	19.8	19.52	143,000
October 22, 2024	19.74	19.69	19.69	19.78	19.49	118,400
October 21, 2024	20.22	19.79	19.79	20.37	19.72	142,100
October 18, 2024	20.76	20.17	20.17	20.76	20.17	126,326
October 17, 2024	20.55	20.65	20.65	20.68	20.26	149,521
October 16, 2024	20.51	20.62	20.62	20.92	20.51	197,200
October 15, 2024	20.39	20.32	20.32	20.72	20.29	147,633
October 14, 2024	20.39	20.39	20.39	20.66	20.23	143,500
October 11, 2024	20.17	20.42	20.42	20.58	20.17	128,440
October 10, 2024	20.21	20.11	20.11	20.22	20.06	206,636
October 09, 2024	20.42	20.4	20.4	20.65	20.35	101,321
October 08, 2024	20.42	20.38	20.38	20.45	20.21	144,330
October 07, 2024	20.53	20.47	20.47	20.67	20.36	128,700
October 04, 2024	20.95	20.6	20.6	21.04	20.59	104,748
October 03, 2024	20.83	20.66	20.66	20.93	20.58	188,810
October 02, 2024	21.28	20.99	20.99	21.38	20.82	157,121
October 01, 2024	21.3	21.3	21.3	21.31	21.01	170,221
September 30, 2024	21.1	21.41	21.41	21.44	21.1	195,900
September 27, 2024	21.18	21.12	21.12	21.4	20.97	111,218

Kelly Services, Inc. (KELYA) NASDAQ