NASDAQ : KELYA
Kelly Services, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 16.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 564.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kelly Services, Inc. (KELYA) closed at 16.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.53 | 16.86 | 16.51 | 16.84 | 201,287 | +1.51% |
| 2026-10-30 | 16.42 | 16.61 | 16.37 | 16.59 | 158,314 | +2.03% |
| 2026-10-29 | 16.5 | 16.52 | 15.91 | 16.26 | 264,588 | -1.28% |
| 2026-10-28 | 16.45 | 16.69 | 16.25 | 16.47 | 237,029 | +0.12% |
| 2026-10-27 | 16.51 | 16.7 | 16.295 | 16.45 | 436,170 | -0.78% |
| 2026-10-26 | 16.82 | 17.04 | 16.33 | 16.58 | 457,409 | -1.25% |
| 2026-10-23 | 16.71 | 17.2 | 16.61 | 16.79 | 359,368 | +1.08% |
| 2026-10-22 | 16.42 | 16.705 | 16.14 | 16.61 | 570,343 | +1.34% |
| 2026-10-21 | 15.83 | 16.555 | 15.83 | 16.39 | 345,113 | +3.60% |
| 2026-10-20 | 15.24 | 15.86 | 15.09 | 15.82 | 326,220 | +3.81% |
| 2026-10-19 | 15.13 | 15.27 | 15.01 | 15.24 | 327,428 | +0.66% |
| 2026-10-16 | 15.68 | 15.785 | 15.05 | 15.14 | 212,415 | -2.76% |
| 2026-10-15 | 15.88 | 15.88 | 15.155 | 15.57 | 442,335 | -1.39% |
| 2026-10-14 | 15.7 | 15.86 | 15.605 | 15.79 | 254,311 | -0.57% |
| 2026-10-13 | 15.54 | 15.89 | 15.36 | 15.88 | 311,199 | +2.58% |
| 2026-10-12 | 15.59 | 15.8 | 15.37 | 15.48 | 222,631 | -0.71% |
| 2026-10-09 | 16.18 | 16.2 | 15.55 | 15.59 | 207,236 | -3.59% |
| 2026-10-08 | 15.9 | 16.19 | 15.76 | 16.17 | 369,250 | +1.70% |
| 2026-10-07 | 15.48 | 15.98 | 15.45 | 15.9 | 216,105 | +2.19% |
| 2026-10-06 | 15.78 | 15.9 | 15.535 | 15.56 | 181,273 | -1.52% |
| 2026-10-05 | 15.84 | 15.9 | 15.63 | 15.8 | 203,590 | +0.51% |
| 2026-10-02 | 16.5 | 16.55 | 15.65 | 15.72 | 206,466 | -4.32% |
| 2026-10-01 | 16.42 | 16.73 | 16.36 | 16.43 | 378,750 | +1.36% |
| 2026-09-30 | 16.42 | 16.49 | 16.14 | 16.21 | 243,538 | -1.04% |
| 2026-09-29 | 16.47 | 16.52 | 16.03 | 16.38 | 179,322 | -0.97% |
| 2026-09-28 | 16.45 | 16.61 | 16.3 | 16.54 | 230,466 | +0.36% |
| 2026-09-25 | 16.43 | 16.58 | 16.315 | 16.48 | 166,815 | +0.43% |
| 2026-09-24 | 16.48 | 16.48 | 16.055 | 16.41 | 319,449 | -0.24% |
| 2026-09-23 | 16.62 | 16.73 | 16.37 | 16.45 | 192,749 | -1.26% |
| 2026-09-22 | 16.39 | 16.68 | 16.235 | 16.66 | 251,342 | +2.33% |
| 2026-09-21 | 16.18 | 16.46 | 16.17 | 16.28 | 235,637 | +0.87% |
| 2026-09-18 | 16.22 | 16.22 | 15.85 | 16.14 | 893,459 | -0.49% |
| 2026-09-17 | 16.31 | 16.34 | 16.08 | 16.22 | 167,308 | -0.49% |
| 2026-09-16 | 16.36 | 16.405 | 16.11 | 16.3 | 229,916 | -0.91% |
| 2026-09-15 | 16.08 | 16.45 | 16.02 | 16.45 | 220,448 | +1.36% |
| 2026-09-14 | 16.03 | 16.38 | 16.02 | 16.23 | 261,075 | +2.20% |
| 2026-09-11 | 15.98 | 16.05 | 15.71 | 15.88 | 199,631 | -0.25% |
| 2026-09-10 | 15.96 | 16.085 | 15.825 | 15.92 | 173,418 | -0.25% |
| 2026-09-09 | 16.04 | 16.11 | 15.68 | 15.96 | 250,292 | -0.44% |
| 2026-09-08 | 16.78 | 16.78 | 15.92 | 16.03 | 256,220 | -4.92% |
| 2026-09-04 | 16.53 | 16.93 | 16.35 | 16.86 | 226,571 | +0.90% |
| 2026-09-03 | 16.7 | 16.71 | 16.38 | 16.71 | 275,336 | +1.40% |
| 2026-09-02 | 16.66 | 16.805 | 16.42 | 16.48 | 291,830 | -1.26% |
| 2026-09-01 | 17.12 | 17.36 | 16.58 | 16.69 | 457,588 | -2.97% |
| 2026-08-31 | 17.28 | 17.31 | 16.94 | 17.2 | 507,503 | -0.46% |
| 2026-08-28 | 17.2 | 17.46 | 17.065 | 17.28 | 305,321 | +1.11% |
| 2026-08-27 | 16.85 | 17.25 | 16.56 | 17.09 | 331,007 | +0.65% |
| 2026-08-26 | 16.95 | 17.02 | 16.72 | 16.98 | 232,854 | -0.29% |
| 2026-08-25 | 16.8 | 17.075 | 16.62 | 17.03 | 237,096 | +1.43% |
| 2026-08-24 | 17.03 | 17.28 | 16.765 | 16.79 | 350,725 | -1.76% |
| 2026-08-21 | 16.71 | 17.14 | 16.6 | 17.09 | 285,106 | +2.27% |
| 2026-08-20 | 16.47 | 16.79 | 16.3 | 16.71 | 302,534 | +1.09% |
| 2026-08-19 | 16.54 | 16.87 | 16.47 | 16.53 | 225,090 | +0.64% |
| 2026-08-18 | 16.3 | 16.555 | 16.18 | 16.5 | 392,846 | +2.55% |
| 2026-08-17 | 16.06 | 16.18 | 15.83 | 16.09 | 287,262 | +0.19% |
| 2026-08-14 | 16.33 | 16.33 | 15.835 | 16.06 | 332,163 | -1.53% |
| 2026-08-13 | 15.65 | 16.31 | 15.54 | 16.31 | 317,566 | +5.63% |
| 2026-08-12 | 15.25 | 15.44 | 15.04 | 15.44 | 323,337 | +0.13% |
| 2026-08-11 | 15.46 | 15.77 | 15.3 | 15.42 | 294,863 | -1.60% |
| 2026-08-10 | 15.51 | 16.195 | 15.395 | 15.67 | 566,126 | +3.16% |
| 2026-08-07 | 15.52 | 15.79 | 15.06 | 15.19 | 341,598 | -2.75% |
| 2026-08-06 | 17.75 | 17.75 | 15.205 | 15.62 | 629,127 | +2.63% |
| 2026-08-05 | 15.41 | 15.41 | 14.83 | 15.22 | 316,690 | -0.07% |
| 2026-08-04 | 14.98 | 15.26 | 14.85 | 15.23 | 238,511 | +1.47% |
| 2026-08-03 | 15.12 | 15.44 | 14.95 | 15.01 | 251,495 | +1.15% |
| 2026-07-31 | 14.85 | 14.966 | 14.53 | 14.84 | 585,638 | -1.20% |
| 2026-07-30 | 15.77 | 15.77 | 14.93 | 15.02 | 269,649 | -5.00% |
| 2026-07-29 | 16.2 | 16.5 | 15.77 | 15.81 | 375,693 | -2.11% |
| 2026-07-28 | 15.91 | 16.37 | 15.84 | 16.15 | 329,014 | +2.74% |
| 2026-07-27 | 15.38 | 15.76 | 15.26 | 15.72 | 388,790 | +3.69% |
| 2026-07-24 | 15.09 | 15.25 | 14.89 | 15.16 | 291,960 | +0.66% |
| 2026-07-23 | 15.26 | 15.37 | 14.95 | 15.06 | 228,422 | -2.21% |
| 2026-07-22 | 15.38 | 15.55 | 15.26 | 15.4 | 272,786 | +0.33% |
| 2026-07-21 | 15.33 | 15.48 | 14.85 | 15.35 | 613,799 | -0.20% |
| 2026-07-20 | 15.22 | 15.495 | 15.04 | 15.38 | 428,265 | +0.39% |
| 2026-07-17 | 15.3 | 15.894 | 15.19 | 15.32 | 399,885 | -0.58% |
| 2026-07-16 | 14.52 | 15.515 | 14.52 | 15.41 | 459,159 | +7.54% |
| 2026-07-15 | 14.01 | 14.57 | 14 | 14.33 | 282,409 | +1.85% |
| 2026-07-14 | 14.25 | 14.25 | 13.92 | 14.07 | 281,021 | -1.68% |
| 2026-07-13 | 13.63 | 14.344 | 13.63 | 14.31 | 305,787 | +5.61% |
| 2026-07-10 | 13.6 | 13.63 | 13.43 | 13.55 | 204,685 | +0.82% |
| 2026-07-09 | 13.2 | 13.47 | 13.06 | 13.44 | 231,941 | +0.90% |
| 2026-07-08 | 13.46 | 13.46 | 13.2 | 13.32 | 286,400 | -1.41% |
| 2026-07-07 | 13.29 | 13.78 | 13.29 | 13.51 | 515,468 | +4.24% |
| 2026-07-06 | 12.98 | 13.06 | 12.71 | 12.96 | 373,636 | -0.92% |
| 2026-07-02 | 13.1 | 13.24 | 12.95 | 13.08 | 264,699 | -0.23% |
| 2026-07-01 | 12.28 | 13.3 | 12.2 | 13.11 | 424,071 | +6.76% |
| 2026-06-30 | 12.72 | 12.73 | 12.27 | 12.28 | 394,110 | -4.44% |
| 2026-06-29 | 12.73 | 12.97 | 12.498 | 12.85 | 530,128 | +0.94% |
| 2026-06-26 | 11.84 | 12.9 | 11.71 | 12.73 | 1,106,505 | +7.43% |
| 2026-06-25 | 11.79 | 11.99 | 11.67 | 11.85 | 441,247 | +1.89% |
| 2026-06-24 | 11.39 | 11.69 | 11.34 | 11.63 | 344,101 | +2.38% |
| 2026-06-23 | 10.88 | 11.485 | 10.88 | 11.36 | 361,284 | +3.18% |
| 2026-06-22 | 11.26 | 11.405 | 10.84 | 11.01 | 571,070 | -3.08% |
| 2026-06-18 | 11.49 | 11.505 | 11.188 | 11.36 | 1,085,210 | -0.35% |
| 2026-06-17 | 11.38 | 11.635 | 11.26 | 11.4 | 427,451 | -0.44% |
| 2026-06-16 | 11.69 | 11.745 | 11.26 | 11.45 | 386,086 | -1.46% |
| 2026-06-15 | 12.04 | 12.04 | 11.6 | 11.62 | 320,116 | -3.49% |
| 2026-06-12 | 12.05 | 12.215 | 11.865 | 12.04 | 210,545 | +0.00% |
| 2026-06-11 | 11.69 | 12.14 | 11.58 | 12.04 | 329,888 | +2.73% |
| 2026-06-10 | 11.71 | 11.933 | 11.69 | 11.72 | 262,377 | +0.09% |
| 2026-06-09 | 11.87 | 12.12 | 11.61 | 11.71 | 326,730 | -1.43% |
| 2026-06-08 | 11.81 | 12.07 | 11.68 | 11.88 | 420,229 | +0.93% |
| 2026-06-05 | 12 | 12.16 | 11.705 | 11.77 | 308,843 | -0.76% |
| 2026-06-04 | 11.47 | 11.905 | 11.47 | 11.86 | 337,938 | +4.40% |
| 2026-06-03 | 11.48 | 11.48 | 11.235 | 11.36 | 557,540 | -1.65% |
| 2026-06-02 | 12.03 | 12.08 | 11.506 | 11.55 | 351,873 | -3.83% |
| 2026-06-01 | 11.56 | 12.21 | 11.5 | 12.01 | 531,181 | +3.36% |
| 2026-05-29 | 11.58 | 11.85 | 11.37 | 11.62 | 541,398 | -0.34% |
| 2026-05-28 | 11.22 | 11.69 | 11.22 | 11.66 | 645,328 | +3.74% |
| 2026-05-27 | 10.82 | 11.26 | 10.82 | 11.24 | 408,332 | +3.98% |
| 2026-05-26 | 10.66 | 10.89 | 10.6 | 10.81 | 389,890 | +1.41% |
| 2026-05-22 | 10.69 | 10.86 | 10.65 | 10.66 | 336,796 | -0.09% |
| 2026-05-21 | 10.2 | 10.68 | 10.11 | 10.67 | 740,206 | +3.69% |
| 2026-05-20 | 10.15 | 10.43 | 10.09 | 10.29 | 1,450,522 | +6.08% |
| 2026-05-19 | 9.73 | 9.82 | 9.5 | 9.7 | 704,018 | +0.10% |
| 2026-05-18 | 9.47 | 9.83 | 9.36 | 9.69 | 584,334 | +1.73% |
| 2026-05-15 | 9.8 | 9.94 | 9.38 | 9.6 | 683,861 | -2.14% |
| 2026-05-14 | 9.81 | 10 | 9.665 | 9.81 | 364,484 | +0.41% |
| 2026-05-13 | 9.75 | 9.82 | 9.48 | 9.77 | 645,536 | -0.71% |