Skip to main content
Kelly Services, Inc. (KELYA)
NASDAQ: KELYA · Real-Time Price · USD
9.88
+0.29 (3.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kelly Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.5910.069.599.889.883.02%331,211
Apr 27, 20269.609.789.549.599.59-0.21%238,061
Apr 24, 20269.389.639.369.619.611.59%222,608
Apr 23, 20269.559.839.349.469.46-1.05%390,569
Apr 22, 20269.509.619.389.569.560.53%262,052
Apr 21, 20269.649.799.509.519.51-0.21%195,626
Apr 20, 20269.459.729.459.539.530.21%247,115
Apr 17, 20269.479.619.369.519.512.04%386,301
Apr 16, 20269.299.459.079.329.32-565,831
Apr 15, 20269.159.399.159.329.321.64%212,755
Apr 14, 20269.019.359.009.179.171.44%301,623
Apr 13, 20268.679.098.629.049.043.79%399,488
Apr 10, 20268.698.828.638.718.71-0.11%378,168
Apr 9, 20268.598.768.388.728.720.46%385,841
Apr 8, 20268.959.048.688.688.68-0.12%268,752
Apr 7, 20268.788.848.688.698.69-1.36%244,934
Apr 6, 20268.788.878.668.818.810.34%295,870
Apr 2, 20268.628.898.508.788.781.27%366,295
Apr 1, 20268.898.958.668.678.67-2.03%325,668
Mar 31, 20269.079.088.768.858.85-1.23%327,670
Mar 30, 20268.869.008.818.968.962.05%413,151
Mar 27, 20268.848.918.698.788.78-1.35%267,197
Mar 26, 20268.819.208.818.908.90-0.11%629,091
Mar 25, 20268.979.208.648.918.913.12%477,757
Mar 24, 20268.628.838.568.648.64-1.03%269,101
Mar 23, 20268.678.848.538.738.733.07%495,602
Mar 20, 20268.498.638.388.478.47-0.59%807,536
Mar 19, 20268.318.598.298.528.521.67%456,794
Mar 18, 20268.458.558.368.388.38-1.53%320,030
Mar 17, 20268.628.798.448.518.51-0.47%357,988
Mar 16, 20268.578.738.498.558.550.23%249,132
Mar 13, 20268.688.758.458.538.53-1.61%324,386
Mar 12, 20268.718.968.578.678.67-2.03%317,505
Mar 11, 20268.979.028.708.858.85-1.56%439,266
Mar 10, 20268.889.118.768.998.99-474,054
Mar 9, 20269.089.188.808.998.99-2.60%380,345
Mar 6, 20269.189.339.019.239.23-1.39%304,377
Mar 5, 20269.209.499.199.369.360.21%256,991
Mar 4, 20269.379.449.209.349.340.32%257,824
Mar 3, 20269.189.359.109.319.31-0.64%300,201
Mar 2, 20269.569.569.339.379.37-3.50%405,263
Feb 27, 20269.619.769.409.719.710.73%495,725
Feb 26, 20269.569.729.419.649.643.21%411,837
Feb 25, 20269.329.399.169.349.34-0.11%321,226
Feb 24, 20269.719.919.319.359.28-437,299
Feb 23, 20269.689.739.099.359.28-5.08%617,679
Feb 20, 20269.659.869.519.859.772.07%373,954
Feb 19, 20269.669.779.429.659.57-1.53%396,578
Feb 18, 20269.399.869.309.809.724.81%636,105
Feb 17, 20269.719.719.019.359.28-4.49%918,144
Feb 13, 20269.829.919.539.799.710.10%550,190
Feb 12, 20269.3810.209.389.789.70-1.31%693,950
Feb 11, 202610.6010.729.629.919.83-6.86%889,527
Feb 10, 202610.6410.9210.6010.6410.55-0.47%329,503
Feb 9, 202610.9611.0510.6610.6910.60-3.78%461,002
Feb 6, 202610.6811.2810.5611.1111.022.87%684,681
Feb 5, 202611.0111.8010.6410.8010.710.09%3,167,529
Feb 4, 202610.7010.9510.6910.7910.701.41%412,050
Feb 3, 202611.1111.2310.5510.6410.55-4.92%594,631
Feb 2, 202611.0911.3910.8111.1911.103.71%786,263
Jan 30, 202610.3110.8610.3110.7910.704.76%580,448
Jan 29, 202610.0510.329.9010.3010.223.62%397,103
Jan 28, 202610.1010.139.849.949.86-1.58%358,541
Jan 27, 202610.0610.119.9710.1010.02-0.10%202,551
Jan 26, 202610.3610.369.9910.1110.03-1.08%348,891
Jan 23, 202610.3310.4010.1710.2210.14-1.45%238,849
Jan 22, 202610.1210.5110.1210.3710.292.47%279,064
Jan 21, 20269.7610.169.7610.1210.044.01%432,306
Jan 20, 202610.0110.069.619.739.65-3.85%339,768
Jan 16, 202610.3210.3510.0610.1210.04-2.22%370,113
Jan 15, 202610.3410.3710.0610.3510.270.29%427,088
Jan 14, 202610.1210.4610.1210.3210.242.28%862,095
Jan 13, 202610.8510.869.7110.0910.015.54%1,441,689
Jan 12, 20269.119.629.119.569.484.14%738,554
Jan 9, 20269.069.208.939.189.111.44%173,619
Jan 8, 20268.739.218.739.058.982.84%256,639
Jan 7, 20268.908.998.698.808.73-1.01%216,950
Jan 6, 20268.628.928.588.898.822.30%249,654
Jan 5, 20268.788.918.638.698.620.58%234,615
Jan 2, 20268.818.818.558.648.57-1.82%328,666
Dec 31, 20258.768.838.648.808.730.11%547,612
Dec 30, 20258.668.848.578.798.721.27%408,893
Dec 29, 20258.578.738.548.688.610.81%697,748
Dec 26, 20258.598.688.578.618.540.12%403,180
Dec 24, 20258.508.648.498.608.531.30%144,083
Dec 23, 20258.598.638.458.498.42-1.62%323,166
Dec 22, 20258.889.028.618.638.56-2.04%333,090
Dec 19, 20259.029.098.788.818.74-2.87%1,096,800
Dec 18, 20259.089.289.019.079.000.22%419,993
Dec 17, 20258.909.088.909.058.981.69%384,349
Dec 16, 20259.019.108.888.908.83-0.89%299,937
Dec 15, 20259.129.178.978.988.91-1.10%607,716
Dec 12, 20258.959.158.919.089.011.91%454,750
Dec 11, 20258.889.008.838.918.840.79%427,286
Dec 10, 20258.578.898.548.848.772.91%707,998
Dec 9, 20258.598.708.578.598.52-502,507
Dec 8, 20258.568.758.408.598.521.06%2,007,572
Dec 5, 20258.688.688.418.508.43-2.19%561,381
Dec 4, 20258.778.898.498.698.62-0.69%731,978
Dec 3, 20258.708.908.708.758.680.46%352,103