NASDAQ : KELYB
Kelly Services, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 27.345 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 611.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kelly Services, Inc. (KELYB) closed at 26.639 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 | 26.44 | 26.95 | 26.27 | 26.639 | 2,510 | -2.58% |
| 2026-10-29 | 27.345 | 27.345 | 27.345 | 27.345 | 199 | -4.05% |
| 2026-10-27 | 26.1 | 28.5 | 26.1 | 28.5 | 3,993 | +7.55% |
| 2026-10-26 | 25.958 | 26.5 | 25.91 | 26.5 | 1,550 | +1.92% |
| 2026-10-23 | 25.94 | 26.14 | 25.94 | 26 | 881 | +0.00% |
| 2026-10-21 | 26 | 26 | 26 | 26 | 785 | +16.07% |
| 2026-10-19 | 22.4 | 22.4 | 22.4 | 22.4 | 395 | -1.75% |
| 2026-10-16 | 21.5 | 22.8 | 21.5 | 22.8 | 7,791 | +0.93% |
| 2026-10-15 | 21.5 | 22.59 | 21.5 | 22.59 | 997 | +2.08% |
| 2026-10-13 | 22.13 | 22.13 | 22.13 | 22.13 | 1,714 | +0.55% |
| 2026-10-12 | 23 | 23 | 21.5 | 22.01 | 8,698 | -0.81% |
| 2026-10-08 | 22.19 | 22.19 | 22.19 | 22.19 | 611 | +0.00% |
| 2026-10-07 | 22.19 | 22.19 | 22.19 | 22.19 | 695 | -0.94% |
| 2026-09-29 | 22.4 | 22.4 | 22.4 | 22.4 | 505 | -0.84% |
| 2026-09-28 | 23.295 | 23.805 | 22.59 | 22.59 | 13,247 | +1.80% |
| 2026-09-25 | 22.5 | 22.54 | 22.19 | 22.19 | 3,718 | -1.57% |
| 2026-09-24 | 22.545 | 22.545 | 22.545 | 22.545 | 1,481 | +1.05% |
| 2026-09-22 | 22.4 | 22.42 | 22.31 | 22.31 | 3,495 | -0.31% |
| 2026-09-21 | 22.95 | 22.95 | 22.19 | 22.38 | 8,080 | +0.86% |
| 2026-09-18 | 22.4 | 22.88 | 22.19 | 22.19 | 92,470 | -3.02% |
| 2026-09-17 | 22.2 | 22.88 | 22.01 | 22.88 | 67,977 | +2.65% |
| 2026-09-16 | 22.3 | 22.75 | 22.29 | 22.29 | 6,851 | +0.45% |
| 2026-09-15 | 22.215 | 23.799 | 22.19 | 22.19 | 35,813 | -2.78% |
| 2026-09-14 | 22.845 | 23.899 | 22.024 | 22.825 | 9,623 | +1.49% |
| 2026-09-11 | 22.409 | 23.29 | 22.409 | 22.49 | 2,830 | -3.33% |
| 2026-09-03 | 24.75 | 24.75 | 23.265 | 23.265 | 1,857 | -3.46% |
| 2026-09-02 | 24.1 | 24.1 | 24.1 | 24.1 | 462 | -0.37% |
| 2026-08-31 | 24.19 | 24.19 | 24.19 | 24.19 | 1,517 | +3.95% |
| 2026-08-27 | 23.49 | 23.49 | 23.27 | 23.27 | 516 | +1.22% |
| 2026-08-25 | 21.8 | 22.99 | 21.8 | 22.99 | 437 | -0.86% |
| 2026-08-21 | 23.99 | 23.99 | 23.19 | 23.19 | 764 | -1.19% |
| 2026-08-19 | 23.47 | 23.47 | 23.47 | 23.47 | 325 | +7.05% |
| 2026-08-18 | 22 | 22 | 22 | 22 | 499 | -8.10% |
| 2026-08-14 | 20.03 | 23.94 | 20.03 | 23.94 | 3,759 | +1.14% |
| 2026-08-13 | 23.67 | 23.67 | 23.67 | 23.67 | 734 | +3.82% |
| 2026-08-10 | 22.71 | 22.99 | 22.6 | 22.8 | 1,391 | -2.81% |
| 2026-08-07 | 23.46 | 23.46 | 23.46 | 23.46 | 282 | +1.45% |
| 2026-08-06 | 24 | 24.75 | 23.125 | 23.125 | 1,095 | +3.01% |
| 2026-08-05 | 22.33 | 22.45 | 22.33 | 22.45 | 622 | +1.68% |
| 2026-07-31 | 22 | 22.08 | 22 | 22.08 | 2,909 | -3.96% |
| 2026-07-29 | 21.49 | 22.99 | 21.49 | 22.99 | 1,795 | -0.84% |
| 2026-07-28 | 23.185 | 23.185 | 23.185 | 23.185 | 661 | +0.85% |
| 2026-07-27 | 23.05 | 23.05 | 22.99 | 22.99 | 2,213 | +4.86% |
| 2026-07-24 | 21.925 | 21.925 | 21.925 | 21.925 | 239 | -5.33% |
| 2026-07-22 | 23.11 | 23.16 | 23.11 | 23.16 | 687 | -4.85% |
| 2026-07-21 | 22.954 | 24.34 | 22.954 | 24.34 | 2,942 | +2.40% |
| 2026-07-20 | 23.77 | 23.77 | 23.77 | 23.77 | 263 | -0.31% |
| 2026-07-16 | 21.997 | 24.8 | 21.997 | 23.845 | 1,637 | +0.61% |
| 2026-07-15 | 23.7 | 23.7 | 23.7 | 23.7 | 381 | -0.63% |
| 2026-07-13 | 21.8 | 23.85 | 21.8 | 23.85 | 1,370 | -0.42% |
| 2026-07-10 | 23.95 | 23.95 | 23.95 | 23.95 | 575 | +4.68% |
| 2026-07-09 | 24 | 24 | 21.6 | 22.88 | 1,270 | -3.09% |
| 2026-07-07 | 23 | 24 | 23 | 23.61 | 5,365 | +2.70% |
| 2026-07-06 | 22.6 | 22.99 | 19.99 | 22.99 | 1,921 | +4.50% |
| 2026-07-02 | 19.89 | 22 | 19.19 | 22 | 1,464 | -5.98% |
| 2026-07-01 | 20.51 | 23.4 | 20 | 23.4 | 3,267 | +6.90% |
| 2026-06-30 | 19.1 | 21.89 | 19.1 | 21.89 | 2,427 | +12.26% |
| 2026-06-29 | 18.95 | 19.98 | 18.838 | 19.5 | 1,548 | +6.73% |
| 2026-06-26 | 18.27 | 18.27 | 18.27 | 18.27 | 958 | +1.50% |
| 2026-06-25 | 18 | 18 | 18 | 18 | 499 | -0.66% |
| 2026-06-24 | 18.1 | 18.12 | 18.1 | 18.12 | 675 | -2.05% |
| 2026-06-23 | 17.55 | 19.21 | 17.55 | 18.5 | 1,836 | +2.78% |
| 2026-06-18 | 18.624 | 18.624 | 18 | 18 | 3,473 | -4.36% |
| 2026-06-17 | 17.71 | 18.82 | 15.99 | 18.82 | 1,945 | +6.29% |
| 2026-06-16 | 16.89 | 17.707 | 16.89 | 17.707 | 595 | -0.75% |
| 2026-06-15 | 17.78 | 19.56 | 17.78 | 17.84 | 2,205 | -0.22% |
| 2026-06-12 | 17.5 | 17.879 | 17.5 | 17.879 | 1,482 | -0.45% |
| 2026-06-11 | 17.96 | 17.96 | 17.96 | 17.96 | 536 | +3.39% |
| 2026-06-10 | 17.24 | 18.04 | 16.17 | 17.372 | 2,127 | -3.01% |
| 2026-06-09 | 18.1 | 18.15 | 17.86 | 17.91 | 2,556 | -6.82% |
| 2026-06-05 | 19.91 | 19.91 | 19.22 | 19.22 | 1,123 | +1.12% |
| 2026-06-04 | 19.007 | 19.007 | 19.007 | 19.007 | 382 | -2.78% |
| 2026-06-03 | 20.625 | 20.625 | 19.49 | 19.55 | 10,801 | -7.26% |
| 2026-06-02 | 21.08 | 21.08 | 21.08 | 21.08 | 1,609 | +0.38% |
| 2026-06-01 | 19.57 | 21 | 19.57 | 21 | 2,049 | +0.57% |
| 2026-05-29 | 20 | 20.88 | 20 | 20.88 | 2,456 | -0.43% |
| 2026-05-28 | 19.645 | 21.225 | 19.29 | 20.97 | 13,685 | +12.14% |
| 2026-05-27 | 16.82 | 19.33 | 16.82 | 18.7 | 15,136 | +6.37% |
| 2026-05-22 | 17.58 | 17.58 | 17.58 | 17.58 | 374 | -2.12% |
| 2026-05-21 | 16.97 | 17.96 | 16.37 | 17.96 | 1,028 | +7.00% |
| 2026-05-20 | 16.82 | 16.82 | 16.785 | 16.785 | 1,040 | -3.87% |
| 2026-05-19 | 16.61 | 17.46 | 16.61 | 17.46 | 6,781 | +9.88% |
| 2026-05-18 | 16.335 | 16.335 | 15.89 | 15.89 | 915 | +0.16% |
| 2026-05-15 | 15.94 | 15.94 | 15.94 | 15.94 | 1,047 | -0.31% |
| 2026-05-14 | 16.11 | 16.11 | 15.01 | 15.99 | 1,901 | -0.99% |
| 2026-05-13 | 15.445 | 16.15 | 15.445 | 16.15 | 4,159 | -3.52% |
| 2026-05-12 | 16.2 | 16.74 | 16.2 | 16.74 | 1,096 | +5.95% |
| 2026-05-11 | 15.21 | 15.8 | 15.2 | 15.8 | 2,112 | -0.63% |
| 2026-05-08 | 15.93 | 16 | 15.03 | 15.9 | 2,894 | -0.37% |
| 2026-05-07 | 16.37 | 16.37 | 14.99 | 15.959 | 6,753 | -2.93% |
| 2026-05-06 | 15.875 | 16.44 | 15.4 | 16.44 | 1,219 | +5.05% |
| 2026-05-05 | 15.65 | 15.65 | 15.65 | 15.65 | 658 | -1.14% |
| 2026-05-04 | 15.99 | 16.173 | 15.83 | 15.83 | 1,640 | -1.44% |