Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
8.50
-0.19 (-2.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.68 | 8.68 | 8.41 | 8.50 | 8.50 | -2.19% | 545,924 |
| Dec 4, 2025 | 8.77 | 8.89 | 8.49 | 8.69 | 8.69 | -0.69% | 731,978 |
| Dec 3, 2025 | 8.70 | 8.90 | 8.70 | 8.75 | 8.75 | 0.46% | 352,103 |
| Dec 2, 2025 | 8.73 | 8.76 | 8.55 | 8.71 | 8.71 | -0.11% | 380,219 |
| Dec 1, 2025 | 8.57 | 8.82 | 8.56 | 8.72 | 8.72 | 0.93% | 427,467 |
| Nov 28, 2025 | 8.60 | 8.71 | 8.56 | 8.64 | 8.64 | 0.35% | 225,556 |
| Nov 26, 2025 | 8.46 | 8.66 | 8.44 | 8.61 | 8.61 | 0.94% | 363,695 |
| Nov 25, 2025 | 8.41 | 8.56 | 8.38 | 8.53 | 8.53 | 1.43% | 318,470 |
| Nov 24, 2025 | 8.28 | 8.46 | 8.17 | 8.41 | 8.41 | 1.69% | 506,593 |
| Nov 21, 2025 | 8.08 | 8.40 | 7.98 | 8.27 | 8.27 | 2.35% | 766,922 |
| Nov 20, 2025 | 8.38 | 8.45 | 8.00 | 8.08 | 8.08 | -2.88% | 759,966 |
| Nov 19, 2025 | 8.39 | 8.54 | 8.30 | 8.32 | 8.32 | -1.65% | 658,785 |
| Nov 18, 2025 | 8.45 | 8.57 | 8.32 | 8.46 | 8.38 | -0.94% | 639,606 |
| Nov 17, 2025 | 8.34 | 8.63 | 8.34 | 8.54 | 8.46 | 2.40% | 618,458 |
| Nov 14, 2025 | 8.68 | 8.75 | 8.32 | 8.34 | 8.27 | -4.36% | 705,494 |
| Nov 13, 2025 | 8.53 | 9.20 | 8.53 | 8.72 | 8.64 | 1.51% | 846,211 |
| Nov 12, 2025 | 8.73 | 8.92 | 8.57 | 8.59 | 8.51 | -1.83% | 657,322 |
| Nov 11, 2025 | 8.81 | 8.87 | 8.42 | 8.75 | 8.67 | -1.35% | 556,603 |
| Nov 10, 2025 | 9.63 | 9.63 | 8.56 | 8.87 | 8.79 | -7.89% | 1,026,923 |
| Nov 7, 2025 | 9.34 | 9.81 | 9.26 | 9.63 | 9.54 | 2.83% | 484,046 |
| Nov 6, 2025 | 9.68 | 10.20 | 9.17 | 9.37 | 9.28 | -17.92% | 989,194 |
| Nov 5, 2025 | 11.34 | 11.48 | 11.18 | 11.41 | 11.31 | 0.97% | 336,758 |
| Nov 4, 2025 | 11.22 | 11.63 | 11.19 | 11.30 | 11.20 | 0.36% | 324,564 |
| Nov 3, 2025 | 11.23 | 11.38 | 11.10 | 11.26 | 11.16 | 0.45% | 313,746 |
| Oct 31, 2025 | 11.35 | 11.44 | 11.12 | 11.21 | 11.11 | -2.01% | 321,872 |
| Oct 30, 2025 | 11.46 | 11.51 | 11.34 | 11.44 | 11.34 | -0.35% | 290,420 |
| Oct 29, 2025 | 12.00 | 12.09 | 11.42 | 11.48 | 11.38 | -4.41% | 242,731 |
| Oct 28, 2025 | 12.18 | 12.24 | 12.01 | 12.01 | 11.90 | -1.80% | 164,591 |
| Oct 27, 2025 | 12.76 | 12.76 | 12.22 | 12.23 | 12.12 | -2.63% | 173,055 |
| Oct 24, 2025 | 12.65 | 12.65 | 12.52 | 12.56 | 12.45 | -0.16% | 178,856 |
| Oct 23, 2025 | 12.53 | 12.58 | 12.44 | 12.58 | 12.47 | 0.24% | 172,960 |
| Oct 22, 2025 | 12.88 | 12.88 | 12.45 | 12.55 | 12.44 | -1.03% | 233,577 |
| Oct 21, 2025 | 12.37 | 12.70 | 12.37 | 12.68 | 12.57 | 2.18% | 187,502 |
| Oct 20, 2025 | 12.43 | 12.47 | 12.30 | 12.41 | 12.30 | 1.06% | 183,319 |
| Oct 17, 2025 | 12.25 | 12.33 | 12.14 | 12.28 | 12.17 | 0.16% | 269,925 |
| Oct 16, 2025 | 12.37 | 12.50 | 12.13 | 12.26 | 12.15 | -1.13% | 310,952 |
| Oct 15, 2025 | 12.44 | 12.59 | 12.32 | 12.40 | 12.29 | 0.32% | 247,044 |
| Oct 14, 2025 | 12.22 | 12.47 | 12.17 | 12.36 | 12.25 | 0.41% | 385,937 |
| Oct 13, 2025 | 12.58 | 12.76 | 12.30 | 12.31 | 12.20 | -1.05% | 239,489 |
| Oct 10, 2025 | 12.76 | 12.82 | 12.40 | 12.44 | 12.33 | -2.43% | 368,471 |
| Oct 9, 2025 | 13.10 | 13.10 | 12.72 | 12.75 | 12.64 | -2.00% | 242,600 |
| Oct 8, 2025 | 12.80 | 13.04 | 12.80 | 13.01 | 12.89 | 1.88% | 234,734 |
| Oct 7, 2025 | 12.91 | 13.04 | 12.74 | 12.77 | 12.66 | -1.24% | 353,493 |
| Oct 6, 2025 | 13.15 | 13.25 | 12.86 | 12.93 | 12.82 | -0.84% | 280,735 |
| Oct 3, 2025 | 12.92 | 13.22 | 12.92 | 13.04 | 12.92 | 0.62% | 174,922 |
| Oct 2, 2025 | 13.09 | 13.11 | 12.88 | 12.96 | 12.85 | -1.22% | 243,876 |
| Oct 1, 2025 | 12.99 | 13.17 | 12.88 | 13.12 | 13.00 | - | 308,566 |
| Sep 30, 2025 | 13.05 | 13.22 | 12.93 | 13.12 | 13.00 | -0.15% | 274,981 |
| Sep 29, 2025 | 13.31 | 13.31 | 12.95 | 13.14 | 13.02 | - | 282,215 |
| Sep 26, 2025 | 12.87 | 13.18 | 12.80 | 13.14 | 13.02 | 2.10% | 313,070 |
| Sep 25, 2025 | 12.87 | 13.01 | 12.71 | 12.87 | 12.76 | -0.46% | 413,387 |
| Sep 24, 2025 | 13.53 | 13.64 | 12.81 | 12.93 | 12.82 | -3.79% | 420,126 |
| Sep 23, 2025 | 13.73 | 14.01 | 13.33 | 13.44 | 13.32 | -2.11% | 335,062 |
| Sep 22, 2025 | 13.98 | 14.05 | 13.63 | 13.73 | 13.61 | -2.35% | 320,021 |
| Sep 19, 2025 | 14.34 | 14.34 | 14.00 | 14.06 | 13.94 | -1.95% | 938,032 |
| Sep 18, 2025 | 13.96 | 14.46 | 13.93 | 14.34 | 14.21 | 3.02% | 292,592 |
| Sep 17, 2025 | 13.95 | 14.33 | 13.72 | 13.92 | 13.80 | - | 341,090 |
| Sep 16, 2025 | 13.66 | 13.98 | 13.66 | 13.92 | 13.80 | 1.02% | 215,459 |
| Sep 15, 2025 | 13.73 | 13.81 | 13.57 | 13.78 | 13.66 | 1.03% | 266,674 |
| Sep 12, 2025 | 13.75 | 13.76 | 13.50 | 13.64 | 13.52 | -1.23% | 228,410 |
| Sep 11, 2025 | 13.18 | 13.83 | 13.18 | 13.81 | 13.69 | 4.78% | 254,700 |
| Sep 10, 2025 | 13.33 | 13.47 | 13.05 | 13.18 | 13.06 | -1.35% | 200,196 |
| Sep 9, 2025 | 13.51 | 13.67 | 13.30 | 13.36 | 13.24 | -2.12% | 316,602 |
| Sep 8, 2025 | 13.90 | 14.01 | 13.43 | 13.65 | 13.53 | -1.59% | 292,534 |
| Sep 5, 2025 | 14.02 | 14.30 | 13.77 | 13.87 | 13.75 | -0.64% | 164,586 |
| Sep 4, 2025 | 13.59 | 14.19 | 13.55 | 13.96 | 13.84 | 3.64% | 402,680 |
| Sep 3, 2025 | 13.95 | 14.16 | 13.44 | 13.47 | 13.35 | -4.20% | 550,566 |
| Sep 2, 2025 | 14.11 | 14.20 | 13.92 | 14.06 | 13.94 | -1.19% | 264,428 |
| Aug 29, 2025 | 14.09 | 14.42 | 14.09 | 14.23 | 14.10 | 0.92% | 174,217 |
| Aug 28, 2025 | 14.17 | 14.20 | 13.88 | 14.10 | 13.97 | -0.49% | 222,340 |
| Aug 27, 2025 | 14.11 | 14.37 | 14.01 | 14.17 | 14.04 | - | 223,260 |
| Aug 26, 2025 | 14.32 | 14.39 | 14.11 | 14.17 | 14.04 | -1.12% | 346,824 |
| Aug 25, 2025 | 14.62 | 14.68 | 14.30 | 14.33 | 14.20 | -2.12% | 205,826 |
| Aug 22, 2025 | 14.47 | 14.94 | 14.34 | 14.64 | 14.51 | 2.38% | 330,055 |
| Aug 21, 2025 | 14.26 | 14.32 | 14.06 | 14.30 | 14.17 | -0.49% | 299,251 |
| Aug 20, 2025 | 14.18 | 14.58 | 14.14 | 14.37 | 14.24 | 0.98% | 448,084 |
| Aug 19, 2025 | 14.16 | 14.30 | 14.08 | 14.23 | 14.03 | 1.14% | 301,441 |
| Aug 18, 2025 | 14.08 | 14.28 | 14.05 | 14.07 | 13.87 | 0.29% | 296,734 |
| Aug 15, 2025 | 14.11 | 14.13 | 13.91 | 14.03 | 13.83 | -0.57% | 420,182 |
| Aug 14, 2025 | 14.31 | 14.43 | 13.96 | 14.11 | 13.91 | -3.02% | 278,704 |
| Aug 13, 2025 | 14.43 | 14.73 | 14.36 | 14.55 | 14.34 | 1.54% | 295,291 |
| Aug 12, 2025 | 13.88 | 14.45 | 13.78 | 14.33 | 14.13 | 3.47% | 404,277 |
| Aug 11, 2025 | 14.20 | 14.47 | 13.50 | 13.85 | 13.65 | -2.12% | 500,604 |
| Aug 8, 2025 | 12.91 | 14.28 | 12.91 | 14.15 | 13.95 | 10.46% | 669,331 |
| Aug 7, 2025 | 12.10 | 12.88 | 12.04 | 12.81 | 12.63 | 4.57% | 460,281 |
| Aug 6, 2025 | 12.27 | 12.36 | 12.07 | 12.25 | 12.08 | 0.25% | 229,803 |
| Aug 5, 2025 | 12.32 | 12.37 | 12.14 | 12.22 | 12.05 | 0.16% | 221,218 |
| Aug 4, 2025 | 12.09 | 12.39 | 12.06 | 12.20 | 12.03 | 1.08% | 352,247 |
| Aug 1, 2025 | 12.24 | 12.24 | 11.89 | 12.07 | 11.90 | -1.47% | 533,869 |
| Jul 31, 2025 | 12.76 | 12.76 | 12.22 | 12.25 | 12.08 | -1.92% | 407,455 |
| Jul 30, 2025 | 13.10 | 13.10 | 12.42 | 12.49 | 12.31 | -2.88% | 289,993 |
| Jul 29, 2025 | 13.41 | 13.42 | 12.77 | 12.86 | 12.68 | -4.32% | 195,672 |
| Jul 28, 2025 | 13.42 | 13.52 | 13.26 | 13.44 | 13.25 | 0.30% | 183,715 |
| Jul 25, 2025 | 13.38 | 13.41 | 13.16 | 13.40 | 13.21 | 0.83% | 249,684 |
| Jul 24, 2025 | 13.61 | 13.61 | 13.16 | 13.29 | 13.10 | -2.49% | 373,670 |
| Jul 23, 2025 | 13.30 | 13.66 | 13.17 | 13.63 | 13.44 | 3.10% | 280,740 |
| Jul 22, 2025 | 12.78 | 13.27 | 12.73 | 13.22 | 13.03 | 4.01% | 327,660 |
| Jul 21, 2025 | 12.60 | 12.74 | 12.52 | 12.71 | 12.53 | 1.19% | 312,050 |
| Jul 18, 2025 | 12.64 | 12.79 | 12.34 | 12.56 | 12.38 | 0.16% | 303,674 |
| Jul 17, 2025 | 12.42 | 12.67 | 12.40 | 12.54 | 12.36 | 1.95% | 307,435 |