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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.37	12.26	12.26	12.5	12.13	311,000
October 15, 2025	12.44	12.4	12.4	12.59	12.32	247,044
October 14, 2025	12.22	12.36	12.36	12.47	12.17	385,937
October 13, 2025	12.58	12.31	12.31	12.76	12.3	239,500
October 10, 2025	12.76	12.44	12.44	12.82	12.4	368,500
October 09, 2025	13.1	12.75	12.75	13.1	12.72	242,600
October 08, 2025	12.8	13.01	13.01	13.04	12.8	234,734
October 07, 2025	12.91	12.77	12.77	13.04	12.74	353,500
October 06, 2025	13.15	12.93	12.93	13.25	12.86	280,735
October 03, 2025	12.92	13.04	13.04	13.24	12.92	168,874
October 02, 2025	13.09	12.96	12.96	13.11	12.88	243,900
October 01, 2025	12.99	13.12	13.12	13.17	12.88	308,600
September 30, 2025	13.05	13.12	13.12	13.22	12.93	275,000
September 29, 2025	13.31	13.14	13.14	13.31	12.95	282,215
September 26, 2025	12.87	13.14	13.14	13.18	12.8	313,070
September 25, 2025	12.87	12.87	12.87	13.01	12.71	413,400
September 24, 2025	13.53	12.93	12.93	13.64	12.81	420,126
September 23, 2025	13.73	13.44	13.44	14.01	13.33	335,100
September 22, 2025	13.98	13.73	13.73	14.05	13.63	320,021
September 19, 2025	14.34	14.06	14.06	14.34	14	938,000
September 18, 2025	13.96	14.34	14.34	14.46	13.93	292,600
September 17, 2025	13.95	13.92	13.92	14.33	13.72	341,100
September 16, 2025	13.66	13.92	13.92	13.98	13.66	215,500
September 15, 2025	13.73	13.78	13.78	13.81	13.57	266,674
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

Kelly Services, Inc. (KELYA) NASDAQ