Dark

KELYA
Kelly Services Inc
stock NASDAQ

At Close

Aug 31, 2026 3:59:54 PM EDT

17.20USD-0.463%(-0.08)507,496

14.49Bid 19.46Ask 4.97Spread

Pre-market

0.00USD-100.000%(-17.28)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

17.20USD0.000%(0.00)104,833

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	17.2300	17.3200	16.9500	17.2000	-0.463%	507,496	0.000%
2026-08-28	17.2000	17.4600	17.0650	17.2800	+1.112%	305,321	-0.463%
2026-08-27	16.8500	17.2500	16.5600	17.0900	+0.648%	331,008	+0.644%
2026-08-26	16.9500	17.0200	16.7200	16.9800	-0.294%	232,855	+1.296%
2026-08-25	16.8000	17.0750	16.6200	17.0300	+1.429%	237,097	+0.998%
2026-08-24	17.0300	17.2800	16.7650	16.7900	-1.755%	350,726	+2.442%
2026-08-21	16.7100	17.1400	16.6000	17.0900	+2.274%	285,106	+0.644%
2026-08-20	16.4700	16.7900	16.3000	16.7100	+1.089%	302,535	+2.932%
2026-08-19	16.5400	16.8700	16.4700	16.5300	+0.182%	225,090	+4.053%
2026-08-18	16.3000	16.5550	16.1800	16.5000	+2.548%	392,847	+4.242%
2026-08-17	16.0600	16.1800	15.8300	16.0900	+0.187%	287,263	+6.899%
2026-08-14	16.3300	16.3300	15.8350	16.0600	-1.533%	332,163	+7.098%
2026-08-13	15.6500	16.3100	15.5400	16.3100	+5.635%	317,567	+5.457%
2026-08-12	15.2500	15.4400	15.0400	15.4400	+0.130%	323,337	+11.399%
2026-08-11	15.4600	15.7700	15.3000	15.4200	-1.595%	294,864	+11.543%
2026-08-10	15.5100	16.1950	15.3950	15.6700	+3.160%	566,127	+9.764%
2026-08-07	15.5200	15.7900	15.0600	15.1900	-2.753%	341,599	+13.232%
2026-08-06	17.7500	17.7500	15.2050	15.6200	+2.628%	629,127	+10.115%
2026-08-05	15.4100	15.4100	14.8300	15.2200	-0.066%	316,690	+13.009%
2026-08-04	14.9800	15.2600	14.8500	15.2300	+1.466%	238,511	+12.935%
2026-08-03	15.1200	15.4400	14.9500	15.0100	+1.146%	251,495	+14.590%
2026-07-31	14.8500	14.9660	14.5300	14.8400	-1.198%	585,638	+15.903%
2026-07-30	15.7700	15.7700	14.9300	15.0200	-4.997%	269,650	+14.514%
2026-07-29	16.2000	16.5000	15.7700	15.8100	-2.105%	375,694	+8.792%
2026-07-28	15.9100	16.3700	15.8400	16.1500	+2.735%	329,014	+6.502%
2026-07-27	15.3800	15.7600	15.2600	15.7200	+3.694%	388,791	+9.415%
2026-07-24	15.0900	15.2500	14.8900	15.1600	+0.664%	291,960	+13.456%
2026-07-23	15.2600	15.3700	14.9500	15.0600	-2.208%	228,422	+14.210%
2026-07-22	15.3800	15.5500	15.2600	15.4000	+0.326%	272,786	+11.688%
2026-07-21	15.3300	15.4800	14.8500	15.3500	-0.195%	613,800	+12.052%
2026-07-20	15.2200	15.4950	15.0400	15.3800	+0.392%	428,266	+11.834%
2026-07-17	15.3000	15.8936	15.1900	15.3200	-0.584%	399,885	+12.272%
2026-07-16	14.5200	15.5150	14.5200	15.4100	+7.537%	459,159	+11.616%
2026-07-15	14.0100	14.5699	14.0001	14.3300	+1.848%	282,409	+20.028%
2026-07-14	14.2500	14.2500	13.9200	14.0700	-1.677%	280,080	+22.246%
2026-07-13	13.6300	14.3440	13.6300	14.3100	+5.609%	305,787	+20.196%
2026-07-10	13.6000	13.6300	13.4300	13.5500	+0.818%	204,686	+26.937%
2026-07-09	13.2000	13.4700	13.0600	13.4400	+0.901%	231,942	+27.976%
2026-07-08	13.4600	13.4600	13.2000	13.3200	-1.406%	286,400	+29.129%
2026-07-07	13.2900	13.7800	13.2900	13.5100	+4.244%	515,470	+27.313%
2026-07-06	12.9800	13.0600	12.7100	12.9600	-0.917%	373,636	+32.716%
2026-07-02	13.1000	13.2400	12.9500	13.0800	-0.229%	264,699	+31.498%
2026-07-01	12.2800	13.3000	12.2000	13.1100	+6.759%	424,057	+31.198%
2026-06-30	12.7200	12.7300	12.2700	12.2800	-4.436%	394,111	+40.065%
2026-06-29	12.7300	12.9700	12.4976	12.8500	+0.943%	530,129	+33.852%
2026-06-26	11.8400	12.9000	11.7100	12.7300	+7.426%	1,106,506	+35.114%
2026-06-25	11.7900	11.9899	11.6700	11.8500	+1.892%	441,248	+45.148%
2026-06-24	11.3900	11.6900	11.3400	11.6300	+2.377%	344,102	+47.893%
2026-06-23	10.8800	11.4850	10.8800	11.3600	+3.179%	361,285	+51.408%
2026-06-22	11.2600	11.4050	10.8400	11.0100	-3.081%	571,071	+56.222%
2026-06-18	11.4900	11.5051	11.1880	11.3600	-0.351%	1,085,211	+51.408%
2026-06-17	11.3800	11.6350	11.2600	11.4000	-0.437%	427,451	+50.877%
2026-06-16	11.6900	11.7450	11.2600	11.4500	-1.463%	386,086	+50.218%
2026-06-15	12.0400	12.0400	11.6000	11.6200	-3.488%	320,116	+48.021%
2026-06-12	12.0500	12.2150	11.8651	12.0400	0.000%	210,546	+42.857%
2026-06-11	11.6900	12.1400	11.5800	12.0400	+2.730%	329,889	+42.857%
2026-06-10	11.7100	11.9328	11.6900	11.7200	+0.085%	262,378	+46.758%
2026-06-09	11.8700	12.1200	11.6100	11.7100	-1.431%	326,730	+46.883%
2026-06-08	11.8100	12.0700	11.6800	11.8800	+0.935%	420,230	+44.781%
2026-06-05	12.0000	12.1600	11.7050	11.7700	-0.759%	308,844	+46.134%
2026-06-04	11.4700	11.9050	11.4700	11.8600	+4.401%	337,939	+45.025%
2026-06-03	11.4800	11.4800	11.2350	11.3600	-1.645%	557,540	+51.408%
2026-06-02	12.0300	12.0800	11.5063	11.5500	-3.830%	351,874	+48.918%
2026-06-01	11.5600	12.2100	11.5000	12.0100	+3.356%	531,182	+43.214%
2026-05-29	11.5800	11.8500	11.3700	11.6200	-0.343%	541,398	+48.021%
2026-05-28	11.2200	11.6900	11.2200	11.6600	+3.737%	645,329	+47.513%
2026-05-27	10.8200	11.2600	10.8200	11.2400	+3.978%	408,332	+53.025%
2026-05-26	10.6600	10.8900	10.6000	10.8100	+1.407%	389,891	+59.112%
2026-05-22	10.6900	10.8600	10.6500	10.6600	-0.094%	336,797	+61.351%
2026-05-21	10.2000	10.6800	10.1100	10.6700	+3.693%	740,206	+61.200%
2026-05-20	10.1500	10.4300	10.0900	10.2900	+6.082%	1,450,523	+67.153%
2026-05-19	9.7300	9.8200	9.5000	9.7000	+0.103%	704,019	+77.320%
2026-05-18	9.4700	9.8300	9.3600	9.6900	+0.937%	584,335	+77.503%
2026-05-15	9.8000	9.9400	9.3800	9.6000	-2.141%	683,862	+79.167%
2026-05-14	9.8100	10.0000	9.6650	9.8100	+0.409%	364,484	+75.331%
2026-05-13	9.7500	9.8200	9.4800	9.7700	-0.711%	645,536	+76.049%
2026-05-12	9.7400	9.8850	9.5400	9.8400	+0.923%	515,435	+74.797%
2026-05-11	9.8800	9.9300	9.6400	9.7500	-1.216%	496,707	+76.410%
2026-05-08	9.7000	10.0450	9.5800	9.8700	+1.753%	579,837	+74.265%
2026-05-07	9.5200	9.9500	8.8900	9.7000	-0.919%	745,137	+77.320%
2026-05-06	9.8400	9.8700	9.7000	9.7900	-0.204%	440,547	+75.689%
2026-05-05	9.8100	9.8400	9.6800	9.8100	+0.615%	279,661	+75.331%
2026-05-04	9.6300	9.8900	9.6050	9.7500	+1.036%	529,840	+76.410%
2026-05-01	9.7500	9.9500	9.6500	9.6500	-1.127%	483,120	+78.238%
2026-04-30	9.7500	9.8700	9.6600	9.7600	-0.102%	336,790	+76.230%
2026-04-29	9.8100	9.8600	9.6800	9.7700	-1.113%	295,025	+76.049%
2026-04-28	9.5900	10.0600	9.5900	9.8800	+3.024%	331,212	+74.089%
2026-04-27	9.6000	9.7800	9.5350	9.5900	-0.208%	238,062	+79.353%
2026-04-24	9.3800	9.6300	9.3600	9.6100	+1.586%	222,608	+78.980%
2026-04-23	9.5500	9.8300	9.3400	9.4600	-1.046%	390,569	+81.818%
2026-04-22	9.5000	9.6100	9.3801	9.5600	+0.526%	262,052	+79.916%
2026-04-21	9.6400	9.7900	9.4950	9.5100	-0.210%	195,555	+80.862%
2026-04-20	9.4500	9.7200	9.4500	9.5300	+0.210%	247,116	+80.483%
2026-04-17	9.4700	9.6100	9.3550	9.5100	+2.039%	386,301	+80.862%
2026-04-16	9.2900	9.4500	9.0700	9.3200	0.000%	565,831	+84.549%
2026-04-15	9.1500	9.3850	9.1500	9.3200	+1.636%	212,756	+84.549%
2026-04-14	9.0100	9.3500	9.0000	9.1700	+1.438%	301,623	+87.568%
2026-04-13	8.6700	9.0900	8.6200	9.0400	+3.789%	399,489	+90.265%
2026-04-10	8.6900	8.8200	8.6340	8.7100	-0.115%	367,260	+97.474%
2026-04-09	8.5900	8.7600	8.3800	8.7200	+0.461%	385,842	+97.248%
2026-04-08	8.9500	9.0400	8.6800	8.6800	-0.115%	268,752	+98.157%
2026-04-07	8.7800	8.8400	8.6800	8.6900	-1.362%	244,935	+97.929%
2026-04-06	8.7800	8.8650	8.6600	8.8100	+0.342%	295,870	+95.233%
2026-04-02	8.6200	8.8900	8.4950	8.7800	+1.269%	366,295	+95.900%
2026-04-01	8.8900	8.9500	8.6600	8.6700	-2.034%	325,668	+98.385%
2026-03-31	9.0700	9.0800	8.7600	8.8500	-1.228%	327,670	+94.350%
2026-03-30	8.8600	9.0000	8.8100	8.9600	+2.050%	413,151	+91.964%
2026-03-27	8.8400	8.9100	8.6900	8.7800	-1.348%	267,198	+95.900%
2026-03-26	8.8100	9.2000	8.8100	8.9000	-0.112%	629,091	+93.258%
2026-03-25	8.9700	9.2000	8.6400	8.9100	+3.125%	477,757	+93.042%
2026-03-24	8.6200	8.8300	8.5600	8.6400	-1.031%	269,101	+99.074%
2026-03-23	8.6700	8.8400	8.5300	8.7300	+3.070%	495,603	+97.022%
2026-03-20	8.4900	8.6300	8.3800	8.4700	-0.587%	807,508	+103.070%
2026-03-19	8.3100	8.5900	8.2900	8.5200	+1.671%	456,794	+101.878%
2026-03-18	8.4500	8.5450	8.3550	8.3800	-1.528%	320,031	+105.251%
2026-03-17	8.6200	8.7900	8.4400	8.5100	-0.468%	357,588	+102.115%
2026-03-16	8.5700	8.7300	8.4901	8.5500	+0.234%	249,133	+101.170%
2026-03-13	8.6800	8.7500	8.4500	8.5300	-1.615%	324,387	+101.641%
2026-03-12	8.7100	8.9600	8.5700	8.6700	-2.034%	317,506	+98.385%
2026-03-11	8.9700	9.0200	8.7000	8.8500	-1.557%	439,267	+94.350%
2026-03-10	8.8800	9.1050	8.7600	8.9900	0.000%	474,054	+91.324%
2026-03-09	9.0800	9.1799	8.8000	8.9900	-2.600%	380,346	+91.324%
2026-03-06	9.1800	9.3300	9.0100	9.2300	-1.389%	304,377	+86.349%
2026-03-05	9.2000	9.4900	9.1900	9.3600	+0.214%	256,992	+83.761%
2026-03-04	9.3700	9.4400	9.2000	9.3400	+0.322%	257,824	+84.154%
2026-03-03	9.1800	9.3500	9.0950	9.3100	-0.640%	300,202	+84.748%
2026-03-02	9.5600	9.5600	9.3250	9.3700	-3.502%	405,263	+83.565%
2026-02-27	9.6100	9.7600	9.4000	9.7100	+0.726%	495,726	+77.137%
2026-02-26	9.5600	9.7200	9.4050	9.6400	+3.212%	411,837	+78.423%
2026-02-25	9.3200	9.3900	9.1600	9.3400	-0.107%	321,226	+84.154%
2026-02-24	9.7100	9.9100	9.3100	9.3500	0.000%	437,300	+83.957%
2026-02-23	9.6800	9.7250	9.0900	9.3500	-5.076%	617,680	+83.957%
2026-02-20	9.6500	9.8600	9.5100	9.8500	+2.073%	373,954	+74.619%
2026-02-19	9.6600	9.7700	9.4200	9.6500	-1.531%	396,578	+78.238%
2026-02-18	9.3900	9.8600	9.2950	9.8000	+4.813%	636,104	+75.510%
2026-02-17	9.7100	9.7100	9.0050	9.3500	-4.494%	918,144	+83.957%
2026-02-13	9.8200	9.9050	9.5300	9.7900	+0.102%	546,983	+75.689%
2026-02-12	9.3800	10.2000	9.3800	9.7800	-1.312%	693,950	+75.869%
2026-02-11	10.6000	10.7199	9.6200	9.9100	-6.861%	889,487	+73.562%
2026-02-10	10.6400	10.9200	10.6000	10.6400	-0.468%	329,446	+61.654%
2026-02-09	10.9600	11.0500	10.6600	10.6900	-3.780%	461,002	+60.898%
2026-02-06	10.6800	11.2800	10.5600	11.1100	+2.870%	684,681	+54.815%
2026-02-05	11.0120	11.8000	10.6400	10.8000	+0.093%	3,167,338	+59.259%
2026-02-04	10.7000	10.9500	10.6850	10.7900	+1.410%	412,050	+59.407%
2026-02-03	11.1100	11.2300	10.5450	10.6400	-4.915%	594,631	+61.654%
2026-02-02	11.0900	11.3850	10.8100	11.1900	+3.707%	786,263	+53.709%
2026-01-30	10.3100	10.8550	10.3100	10.7900	+4.757%	580,448	+59.407%
2026-01-29	10.0500	10.3200	9.9000	10.3000	+3.622%	397,103	+66.990%
2026-01-28	10.1000	10.1300	9.8400	9.9400	-1.584%	358,541	+73.038%
2026-01-27	10.0600	10.1100	9.9700	10.1000	-0.099%	202,551	+70.297%
2026-01-26	10.3600	10.3600	9.9900	10.1100	-1.076%	348,891	+70.129%
2026-01-23	10.3300	10.4000	10.1700	10.2200	-1.446%	238,849	+68.297%
2026-01-22	10.1200	10.5050	10.1200	10.3700	+2.470%	279,064	+65.863%
2026-01-21	9.7600	10.1600	9.7600	10.1200	+4.008%	432,304	+69.960%
2026-01-20	10.0100	10.0550	9.6108	9.7300	-3.854%	338,492	+76.773%
2026-01-16	10.3200	10.3500	10.0600	10.1200	-2.222%	367,948	+69.960%
2026-01-15	10.3400	10.3700	10.0600	10.3500	+0.291%	425,027	+66.184%
2026-01-14	10.1200	10.4600	10.1200	10.3200	+2.279%	856,757	+66.667%
2026-01-13	10.8500	10.8600	9.7050	10.0900	+5.544%	1,431,959	+70.466%
2026-01-12	9.1100	9.6200	9.1100	9.5600	+4.139%	736,456	+79.916%
2026-01-09	9.0600	9.2000	8.9300	9.1800	+1.549%	168,744	+87.364%
2026-01-08	8.7300	9.2100	8.7300	9.0400	+2.727%	224,671	+90.265%
2026-01-07	8.9000	8.9900	8.6900	8.8000	-1.012%	215,621	+95.455%
2026-01-06	8.6200	8.9150	8.5800	8.8900	+2.301%	248,710	+93.476%
2026-01-05	8.7800	8.9100	8.6300	8.6900	+0.579%	233,974	+97.929%
2026-01-02	8.8100	8.8100	8.5500	8.6400	-1.818%	327,453	+99.074%
2025-12-31	8.7600	8.8300	8.6380	8.8000	+0.114%	546,223	+95.455%
2025-12-30	8.6600	8.8400	8.5700	8.7900	+1.267%	407,458	+95.677%
2025-12-29	8.5700	8.7300	8.5400	8.6800	+0.813%	694,756	+98.157%
2025-12-26	8.5900	8.6800	8.5700	8.6100	+0.116%	401,593	+99.768%
2025-12-24	8.5000	8.6400	8.4900	8.6000	+1.296%	143,179	+100.000%
2025-12-23	8.5900	8.6300	8.4487	8.4900	-1.622%	322,184	+102.591%
2025-12-22	8.8800	9.0200	8.6100	8.6300	-2.043%	332,568	+99.305%
2025-12-19	9.0200	9.0900	8.7800	8.8100	-2.867%	1,095,893	+95.233%
2025-12-18	9.0800	9.2750	9.0100	9.0700	+0.221%	419,993	+89.636%
2025-12-17	8.9000	9.0800	8.9000	9.0500	+1.685%	382,887	+90.055%
2025-12-16	9.0100	9.0999	8.8800	8.9000	-0.891%	299,937	+93.258%
2025-12-15	9.1200	9.1700	8.9650	8.9800	-1.101%	607,716	+91.537%
2025-12-12	8.9500	9.1500	8.9108	9.0800	+1.908%	454,750	+89.427%
2025-12-11	8.8800	9.0005	8.8300	8.9100	+0.792%	427,286	+93.042%
2025-12-10	8.5700	8.8900	8.5400	8.8400	+2.910%	707,998	+94.570%
2025-12-09	8.5900	8.7000	8.5700	8.5900	0.000%	502,507	+100.233%
2025-12-08	8.5600	8.7500	8.4000	8.5900	+1.059%	2,007,572	+100.233%
2025-12-05	8.6800	8.6800	8.4050	8.5000	-2.186%	561,381	+102.353%
2025-12-04	8.7700	8.8900	8.4900	8.6900	-0.686%	731,978	+97.929%
2025-12-03	8.7000	8.9000	8.7000	8.7500	+0.459%	352,103	+96.571%
2025-12-02	8.7300	8.7550	8.5500	8.7100	-0.115%	380,219	+97.474%
2025-12-01	8.5700	8.8200	8.5600	8.7200	+0.926%	427,467	+97.248%
2025-11-28	8.6000	8.7100	8.5600	8.6400	+0.348%	225,558	+99.074%
2025-11-26	8.4600	8.6625	8.4400	8.6100	+0.938%	364,015	+99.768%
2025-11-25	8.4100	8.5600	8.3800	8.5300	+1.427%	318,621	+101.641%
2025-11-24	8.2800	8.4550	8.1700	8.4100	+1.693%	506,866	+104.518%
2025-11-21	8.0800	8.4000	7.9800	8.2700	+2.351%	766,922	+107.981%
2025-11-20	8.3800	8.4500	8.0000	8.0800	-2.885%	759,979	+112.871%
2025-11-19	8.3900	8.5350	8.3000	8.3200	-1.655%	658,785	+106.731%
2025-11-18	8.4500	8.5700	8.3200	8.4600	-0.937%	639,606	+103.310%
2025-11-17	8.3400	8.6300	8.3400	8.5400	+2.398%	618,458	+101.405%
2025-11-14	8.6800	8.7500	8.3150	8.3400	-4.358%	705,494	+106.235%
2025-11-13	8.5300	9.2000	8.5300	8.7200	+1.513%	846,211	+97.248%
2025-11-12	8.7300	8.9200	8.5700	8.5900	-1.829%	657,322	+100.233%
2025-11-11	8.8100	8.8699	8.4200	8.7500	-1.353%	556,603	+96.571%
2025-11-10	9.6300	9.6300	8.5600	8.8700	-7.892%	1,026,923	+93.912%
2025-11-07	9.3400	9.8110	9.2600	9.6300	+2.830%	484,046	+78.609%
2025-11-06	9.6800	10.2000	9.1700	9.3650	-17.923%	988,994	+83.663%
2025-11-05	11.3400	11.4800	11.1800	11.4100	+0.973%	336,758	+50.745%
2025-11-04	11.2200	11.6300	11.1850	11.3000	+0.355%	324,564	+52.212%
2025-11-03	11.2300	11.3800	11.1010	11.2600	+0.446%	313,746	+52.753%
2025-10-31	11.3500	11.4400	11.1201	11.2100	-2.010%	321,872	+53.434%
2025-10-30	11.4600	11.5100	11.3400	11.4400	-0.348%	290,420	+50.350%
2025-10-29	12.0000	12.0850	11.4188	11.4800	-4.413%	242,731	+49.826%
2025-10-28	12.1800	12.2350	12.0100	12.0100	-1.799%	164,591	+43.214%
2025-10-27	12.7600	12.7600	12.2200	12.2300	-2.627%	173,055	+40.638%
2025-10-24	12.6500	12.6500	12.5200	12.5600	-0.159%	178,856	+36.943%
2025-10-23	12.5300	12.5800	12.4400	12.5800	+0.239%	172,960	+36.725%
2025-10-22	12.8800	12.8800	12.4455	12.5500	-1.025%	233,577	+37.052%
2025-10-21	12.3700	12.7030	12.3700	12.6800	+2.176%	187,502	+35.647%
2025-10-20	12.4300	12.4680	12.3000	12.4100	+1.059%	183,319	+38.598%
2025-10-17	12.2500	12.3300	12.1400	12.2800	+0.163%	269,925	+40.065%
2025-10-16	12.3700	12.5000	12.1300	12.2600	-1.129%	310,952	+40.294%
2025-10-15	12.4400	12.5900	12.3200	12.4000	+0.324%	247,044	+38.710%
2025-10-14	12.2200	12.4700	12.1700	12.3600	+0.406%	385,937	+39.159%
2025-10-13	12.5800	12.7600	12.3000	12.3100	-1.045%	239,489	+39.724%
2025-10-10	12.7600	12.8200	12.4000	12.4400	-2.431%	368,471	+38.264%
2025-10-09	13.1000	13.1000	12.7200	12.7500	-1.998%	242,600	+34.902%
2025-10-08	12.8000	13.0350	12.8000	13.0100	+1.879%	234,734	+32.206%
2025-10-07	12.9100	13.0400	12.7400	12.7700	-1.237%	353,493	+34.691%
2025-10-06	13.1500	13.2500	12.8600	12.9300	-0.844%	280,735	+33.024%
2025-10-03	12.9200	13.2200	12.9200	13.0400	+0.617%	174,922	+31.902%
2025-10-02	13.0900	13.1100	12.8750	12.9600	-1.220%	243,876	+32.716%
2025-10-01	12.9900	13.1700	12.8800	13.1200	0.000%	308,566	+31.098%
2025-09-30	13.0500	13.2200	12.9300	13.1200	-0.152%	274,981	+31.098%
2025-09-29	13.3100	13.3100	12.9500	13.1400	0.000%	282,215	+30.898%
2025-09-26	12.8700	13.1800	12.8000	13.1400	+2.098%	313,070	+30.898%
2025-09-25	12.8700	13.0100	12.7100	12.8700	-0.464%	413,387	+33.644%
2025-09-24	13.5300	13.6350	12.8100	12.9300	-3.795%	420,126	+33.024%
2025-09-23	13.7300	14.0050	13.3300	13.4400	-2.112%	335,062	+27.976%
2025-09-22	13.9800	14.0500	13.6300	13.7300	-2.347%	320,021	+25.273%
2025-09-19	14.3400	14.3400	13.9950	14.0600	-1.953%	938,032	+22.333%
2025-09-18	13.9600	14.4600	13.9250	14.3400	+3.017%	292,592	+19.944%
2025-09-17	13.9500	14.3250	13.7200	13.9200	0.000%	341,090	+23.563%
2025-09-16	13.6600	13.9750	13.6600	13.9200	+1.016%	215,459	+23.563%
2025-09-15	13.7300	13.8100	13.5650	13.7800	+1.026%	266,674	+24.819%
2025-09-12	13.7500	13.7600	13.5000	13.6400	-1.231%	228,410	+26.100%
2025-09-11	13.1800	13.8300	13.1750	13.8100	+4.780%	254,700	+24.547%
2025-09-10	13.3300	13.4700	13.0500	13.1800	-1.347%	200,196	+30.501%
2025-09-09	13.5100	13.6700	13.3000	13.3600	-2.125%	316,602	+28.743%
2025-09-08	13.9000	14.0100	13.4300	13.6500	-1.586%	292,534	+26.007%
2025-09-05	14.0200	14.3000	13.7700	13.8700	-0.645%	164,586	+24.009%
2025-09-04	13.5900	14.1880	13.5450	13.9600	+3.638%	402,680	+23.209%
2025-09-03	13.9500	14.1612	13.4400	13.4700	-4.196%	550,566	+27.691%
2025-09-02	14.1100	14.1950	13.9200	14.0600	-1.195%	264,428	+22.333%
2025-08-29	14.0900	14.4150	14.0900	14.2300	+0.922%	174,217	+20.871%
2025-08-28	14.1700	14.1966	13.8800	14.1000	-0.494%	222,340	+21.986%
2025-08-27	14.1100	14.3650	14.0050	14.1700	0.000%	223,260	+21.383%
2025-08-26	14.3200	14.3900	14.1059	14.1700	-1.117%	346,824	+21.383%
2025-08-25	14.6200	14.6800	14.3000	14.3300	-2.117%	205,826	+20.028%
2025-08-22	14.4700	14.9400	14.3375	14.6400	+2.378%	330,055	+17.486%
2025-08-21	14.2600	14.3200	14.0550	14.3000	-0.487%	299,251	+20.280%
2025-08-20	14.1800	14.5750	14.1400	14.3700	+0.984%	448,084	+19.694%
2025-08-19	14.1600	14.2950	14.0750	14.2300	+1.137%	301,441	+20.871%
2025-08-18	14.0800	14.2749	14.0500	14.0700	+0.285%	296,734	+22.246%
2025-08-15	14.1100	14.1300	13.9100	14.0300	-0.567%	420,182	+22.594%
2025-08-14	14.3100	14.4300	13.9550	14.1100	-3.024%	278,704	+21.899%
2025-08-13	14.4300	14.7300	14.3600	14.5500	+1.535%	295,291	+18.213%
2025-08-12	13.8800	14.4450	13.7750	14.3300	+3.466%	404,277	+20.028%
2025-08-11	14.2000	14.4685	13.5000	13.8500	-2.120%	500,604	+24.188%
2025-08-08	12.9100	14.2797	12.9100	14.1500	+10.461%	669,331	+21.555%
2025-08-07	12.1000	12.8750	12.0350	12.8100	+4.571%	460,281	+34.270%
2025-08-06	12.2700	12.3550	12.0700	12.2500	+0.245%	229,803	+40.408%
2025-08-05	12.3200	12.3700	12.1400	12.2200	+0.164%	221,218	+40.753%
2025-08-04	12.0900	12.3900	12.0568	12.2000	+1.077%	352,247	+40.984%
2025-08-01	12.2400	12.2400	11.8900	12.0700	-1.469%	533,869	+42.502%
2025-07-31	12.7600	12.7600	12.2200	12.2500	-1.922%	407,455	+40.408%
2025-07-30	13.1000	13.1000	12.4200	12.4900	-2.877%	289,993	+37.710%
2025-07-29	13.4100	13.4200	12.7700	12.8600	-4.315%	195,672	+33.748%
2025-07-28	13.4200	13.5200	13.2550	13.4400	+0.299%	183,715	+27.976%
2025-07-25	13.3800	13.4100	13.1550	13.4000	+0.828%	249,684	+28.358%
2025-07-24	13.6100	13.6100	13.1548	13.2900	-2.494%	373,670	+29.421%
2025-07-23	13.3000	13.6600	13.1700	13.6300	+3.101%	280,740	+26.192%
2025-07-22	12.7800	13.2700	12.7317	13.2200	+4.013%	327,660	+30.106%
2025-07-21	12.6000	12.7400	12.5150	12.7100	+1.194%	312,050	+35.327%
2025-07-18	12.6400	12.7899	12.3350	12.5600	+0.159%	303,674	+36.943%
2025-07-17	12.4200	12.6700	12.4000	12.5400	+1.951%	307,435	+37.161%
2025-07-16	12.0900	12.3500	11.9700	12.3000	+1.821%	414,294	+39.837%
2025-07-15	12.4100	12.5774	12.0600	12.0800	-2.107%	340,789	+42.384%
2025-07-14	12.3900	12.4950	12.1700	12.3400	-0.963%	361,842	+39.384%
2025-07-11	12.6100	12.6100	12.4100	12.4600	-1.967%	252,330	+38.042%
2025-07-10	12.7200	12.8700	12.6200	12.7100	+0.079%	339,083	+35.327%
2025-07-09	12.5600	12.7200	12.3600	12.7000	+0.954%	228,209	+35.433%
2025-07-08	12.5300	12.8197	12.5300	12.5800	+0.721%	311,662	+36.725%
2025-07-07	12.3500	12.6500	12.3200	12.4900	+0.807%	330,928	+37.710%
2025-07-03	12.3500	12.4700	12.2713	12.3900	+0.650%	87,935	+38.822%
2025-07-02	12.3000	12.4300	12.1500	12.3100	+0.244%	165,913	+39.724%
2025-07-01	11.6300	12.5100	11.6050	12.2800	+4.868%	223,059	+40.065%
2025-06-30	11.3800	11.7500	11.3800	11.7100	+1.210%	221,959	+46.883%
2025-06-27	11.5000	11.5800	11.3700	11.5700	+0.960%	332,526	+48.660%
2025-06-26	11.3100	11.4900	11.2000	11.4600	+1.776%	207,645	+50.087%
2025-06-25	11.4500	11.4500	11.2400	11.2600	-1.659%	193,986	+52.753%
2025-06-24	11.3000	11.5650	11.2800	11.4500	+1.959%	258,002	+50.218%
2025-06-23	11.3500	11.4000	11.0300	11.2300	+0.808%	273,280	+53.161%
2025-06-20	11.7000	11.7000	11.1400	11.1400	-3.550%	814,761	+54.399%
2025-06-18	11.6400	11.9300	11.5250	11.5500	-0.602%	249,337	+48.918%
2025-06-17	11.8400	11.9000	11.6200	11.6200	-2.598%	223,404	+48.021%
2025-06-16	11.6400	11.9690	11.5156	11.9300	+3.649%	311,253	+44.174%
2025-06-13	11.8600	11.9300	11.4750	11.5100	-3.923%	255,756	+49.435%
2025-06-12	12.0400	12.0700	11.8550	11.9800	-1.399%	215,992	+43.573%
2025-06-11	12.3700	12.3900	11.9600	12.1500	-1.059%	226,997	+41.564%
2025-06-10	12.1300	12.4100	12.0250	12.2800	+1.824%	206,737	+40.065%
2025-06-09	12.0300	12.2200	12.0200	12.0600	+1.259%	250,207	+42.620%
2025-06-06	11.8100	12.0200	11.7800	11.9100	+2.057%	191,345	+44.416%
2025-06-05	11.6600	11.7550	11.5800	11.6700	0.000%	188,706	+47.386%
2025-06-04	11.7100	11.9000	11.6700	11.6700	-0.427%	151,159	+47.386%
2025-06-03	11.7000	11.8900	11.5300	11.7200	+0.085%	239,494	+46.758%
2025-06-02	11.7100	11.9200	11.5450	11.7100	-0.085%	304,870	+46.883%
2025-05-30	11.6700	11.8000	11.5500	11.7200	-0.085%	890,316	+46.758%
2025-05-29	11.6600	11.7850	11.6000	11.7300	+1.034%	185,913	+46.633%
2025-05-28	12.0000	12.0100	11.6050	11.6100	-3.411%	189,143	+48.148%
2025-05-27	11.7700	12.0800	11.3650	12.0200	+2.999%	272,012	+43.095%
2025-05-23	11.6900	11.7600	11.5450	11.6700	-1.519%	219,649	+47.386%
2025-05-22	11.8100	11.9400	11.6900	11.8500	-0.084%	197,623	+45.148%
2025-05-21	12.2000	12.2800	11.8550	11.8600	-3.968%	189,644	+45.025%
2025-05-20	12.5600	12.6500	12.3300	12.3500	-1.515%	235,446	+39.271%
2025-05-19	12.4500	12.5700	12.2900	12.5400	+0.080%	228,240	+37.161%
2025-05-16	12.3100	12.5500	12.2700	12.5300	+1.870%	329,809	+37.271%
2025-05-15	12.1600	12.3200	12.0950	12.3000	+1.151%	371,103	+39.837%
2025-05-14	12.3100	12.3500	12.0800	12.1600	-1.777%	441,147	+41.447%
2025-05-13	12.4600	12.6100	12.3550	12.3800	+0.243%	316,569	+38.934%
2025-05-12	12.4300	12.8200	12.2800	12.3500	+2.151%	279,334	+39.271%
2025-05-09	12.5600	12.5800	12.0600	12.0900	-3.512%	240,917	+42.266%
2025-05-08	11.0700	12.5650	10.9150	12.5300	+10.009%	399,283	+37.271%
2025-05-07	11.5600	11.5600	11.3450	11.3900	-0.611%	321,814	+51.010%
2025-05-06	11.5000	11.6192	11.3700	11.4600	-0.693%	233,494	+50.087%
2025-05-05	11.7300	11.7400	11.5300	11.5400	-1.620%	233,234	+49.047%
2025-05-02	11.6400	11.8000	11.6000	11.7300	+2.000%	151,810	+46.633%
2025-05-01	11.5200	11.5950	11.3200	11.5000	-0.433%	186,695	+49.565%
2025-04-30	11.5500	11.7600	11.2700	11.5500	+0.348%	243,731	+48.918%
2025-04-29	11.4200	11.5300	11.3000	11.5100	+0.349%	170,066	+49.435%
2025-04-28	11.5700	11.7000	11.2900	11.4700	-0.693%	172,962	+49.956%
2025-04-25	11.3300	11.5500	11.1500	11.5500	+1.227%	251,809	+48.918%
2025-04-24	11.2900	11.4110	11.1300	11.4100	+0.617%	246,119	+50.745%
2025-04-23	11.5000	11.7850	11.3000	11.3400	+0.354%	252,157	+51.675%
2025-04-22	11.1400	11.3100	10.9200	11.3000	+2.262%	233,448	+52.212%
2025-04-21	11.1800	11.1800	10.8000	11.0500	-1.163%	309,265	+55.656%
2025-04-17	11.2200	11.3000	11.0500	11.1800	-0.887%	333,398	+53.846%
2025-04-16	11.2600	11.4500	11.0800	11.2800	+0.535%	280,576	+52.482%
2025-04-15	11.4500	11.4900	11.0000	11.2200	-1.923%	273,604	+53.298%
2025-04-14	11.6400	11.6400	11.3100	11.4400	-0.522%	287,735	+50.350%
2025-04-11	11.6200	11.6200	11.1650	11.5000	-1.709%	254,385	+49.565%
2025-04-10	11.7300	11.9400	11.3000	11.7000	-2.743%	332,592	+47.009%
2025-04-09	11.3200	12.3650	11.2900	12.0300	+4.974%	337,661	+42.976%
2025-04-08	12.0500	12.0800	11.3500	11.4600	-3.128%	315,329	+50.087%
2025-04-07	11.9900	12.4800	11.5310	11.8300	-3.429%	419,654	+45.393%
2025-04-04	11.9900	12.3400	11.8200	12.2500	-0.407%	364,543	+40.408%
2025-04-03	12.8900	12.9500	12.2000	12.3000	-7.380%	305,028	+39.837%
2025-04-02	13.0600	13.3200	12.8700	13.2800	+0.302%	218,353	+29.518%
2025-04-01	13.2500	13.3400	13.1250	13.2400	+0.532%	213,710	+29.909%
2025-03-31	13.1300	13.3300	13.0500	13.1700	-0.903%	200,747	+30.600%
2025-03-28	13.5900	13.5900	13.2000	13.2900	-2.208%	169,295	+29.421%
2025-03-27	13.4100	13.6500	13.0300	13.5900	+1.494%	201,414	+26.564%
2025-03-26	13.2200	13.4100	13.1550	13.3900	+1.593%	183,654	+28.454%
2025-03-25	13.3200	13.5700	13.0800	13.1800	-2.298%	409,469	+30.501%
2025-03-24	13.2800	13.5800	13.1947	13.4900	+2.430%	385,476	+27.502%
2025-03-21	13.5500	13.5500	13.0900	13.1700	-3.587%	666,387	+30.600%
2025-03-20	13.5200	13.8200	13.4150	13.6600	+0.663%	342,402	+25.915%
2025-03-19	13.4900	13.7500	13.3400	13.5700	+0.593%	383,546	+26.750%
2025-03-18	13.1000	13.5050	13.0400	13.4900	+2.977%	291,818	+27.502%
2025-03-17	13.3100	13.4100	12.9600	13.1000	-1.430%	219,869	+31.298%
2025-03-14	13.0500	13.3150	12.8500	13.2900	+2.467%	209,752	+29.421%
2025-03-13	13.0600	13.1900	12.8100	12.9700	-0.231%	197,861	+32.614%
2025-03-12	13.2200	13.2500	12.8200	13.0000	-1.813%	239,330	+32.308%

document.getElementById("sshRDc").onerror = function(){this.style.display='none';}; .dark-mode .d6B8dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6B8dl{ color: #333333; background-color: white; border: 2px solid #333333; }KELYAKelly Services Incstock NASDAQ

KELYA
Kelly Services Inc
stock NASDAQ