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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.65	9.85	9.85	9.86	9.51	374,000
February 19, 2026	9.66	9.65	9.65	9.77	9.42	396,600
February 18, 2026	9.39	9.8	9.8	9.86	9.3	636,105
February 17, 2026	9.71	9.35	9.35	9.71	9.01	867,731
February 13, 2026	9.82	9.79	9.79	9.9	9.53	550,200
February 12, 2026	9.38	9.78	9.78	10.2	9.38	694,000
February 11, 2026	10.6	9.91	9.91	10.72	9.62	889,527
February 10, 2026	10.64	10.64	10.64	10.92	10.6	329,503
February 09, 2026	10.96	10.69	10.69	11.05	10.66	461,002
February 06, 2026	10.68	11.11	11.11	11.28	10.56	684,681
February 05, 2026	11.01	10.8	10.8	11.8	10.64	3.17M
February 04, 2026	10.7	10.79	10.79	10.95	10.69	412,100
February 03, 2026	11.11	10.64	10.64	11.23	10.55	594,631
February 02, 2026	11.09	11.19	11.19	11.39	10.81	786,300
January 30, 2026	10.31	10.79	10.79	10.86	10.31	580,448
January 29, 2026	10.05	10.3	10.3	10.32	9.9	397,103
January 28, 2026	10.1	9.94	9.94	10.13	9.84	358,541
January 27, 2026	10.06	10.1	10.1	10.11	9.97	202,600
January 26, 2026	10.36	10.11	10.11	10.36	9.99	348,900
January 23, 2026	10.33	10.22	10.22	10.4	10.17	238,849
January 22, 2026	10.12	10.37	10.37	10.51	10.12	279,100
January 21, 2026	9.76	10.12	10.12	10.16	9.76	432,306
January 20, 2026	10.01	9.73	9.73	10.06	9.61	339,800
January 16, 2026	10.32	10.12	10.12	10.35	10.06	370,113
January 15, 2026	10.34	10.35	10.35	10.37	10.06	427,088
January 14, 2026	10.12	10.32	10.32	10.46	10.12	862,100
January 13, 2026	10.85	10.09	10.09	10.86	9.71	1.44M
January 12, 2026	9.11	9.56	9.56	9.62	9.11	738,600
January 09, 2026	9.06	9.18	9.18	9.2	8.93	173,619
January 08, 2026	8.73	9.05	9.05	9.21	8.73	256,639
January 07, 2026	8.9	8.8	8.8	8.99	8.69	217,000
January 06, 2026	8.62	8.89	8.89	8.91	8.58	249,700
January 05, 2026	8.78	8.69	8.69	8.91	8.63	234,615
January 02, 2026	8.81	8.64	8.64	8.81	8.55	328,700
December 31, 2025	8.76	8.8	8.8	8.83	8.64	547,612
December 30, 2025	8.66	8.79	8.79	8.84	8.57	408,900
December 29, 2025	8.57	8.68	8.68	8.73	8.54	697,748
December 26, 2025	8.59	8.61	8.61	8.68	8.57	403,200
December 24, 2025	8.5	8.6	8.6	8.64	8.49	144,100
December 23, 2025	8.59	8.49	8.49	8.63	8.45	323,200
December 22, 2025	8.88	8.63	8.63	9.02	8.61	333,100
December 19, 2025	9.02	8.81	8.81	9.09	8.78	1.08M
December 18, 2025	9.08	9.07	9.07	9.28	9.01	420,000
December 17, 2025	8.9	9.05	9.05	9.08	8.9	384,349
December 16, 2025	9.01	8.9	8.9	9.1	8.88	299,937
December 15, 2025	9.12	8.98	8.98	9.17	8.97	607,716
December 12, 2025	8.95	9.08	9.08	9.15	8.91	454,750
December 11, 2025	8.88	8.91	8.91	9	8.83	427,300
December 10, 2025	8.57	8.84	8.84	8.89	8.54	708,000
December 09, 2025	8.59	8.59	8.59	8.7	8.57	502,507
December 08, 2025	8.56	8.59	8.59	8.75	8.4	2.01M
December 05, 2025	8.68	8.5	8.5	8.68	8.4	561,400
December 04, 2025	8.77	8.69	8.69	8.89	8.49	720,723
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

Kelly Services, Inc. (KELYA) NASDAQ