Dark

KELYB
Kelly Services Inc
stock NASDAQ

At Close

Oct 8, 2025

0.00USD0.000%(0.00)297

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-08	12.6500	13.0250	12.6500	13.0250	-1.400%	333	0.000%
2025-10-07	13.2100	13.2100	13.2100	13.2100	-1.930%	142	-1.400%
2025-10-06	12.9600	13.4700	12.9600	13.4700	+1.660%	402	-3.304%
2025-10-03	13.2450	13.2500	13.2450	13.2500	-1.925%	495	-1.698%
2025-09-26	13.5100	13.5100	13.5100	13.5100	-6.505%	2	-3.590%
2025-09-23	14.4500	14.4500	14.4500	14.4500	+0.069%	125	-9.862%
2025-09-16	14.4400	14.4400	14.4400	14.4400	+4.335%	1	-9.799%
2025-09-12	13.8400	13.8400	13.8400	13.8400	+0.920%	215	-5.889%
2025-09-03	13.7138	13.7138	13.7138	13.7138	-6.070%	370	-5.023%
2025-08-26	14.6000	14.6000	14.6000	14.6000	-0.843%	216	-10.788%
2025-08-22	14.7241	14.7241	14.7241	14.7241	+5.172%	395	-11.540%
2025-08-21	14.0000	14.0000	14.0000	14.0000	-7.005%	201	-6.964%
2025-08-20	15.0545	15.0545	15.0545	15.0545	+8.642%	731	-13.481%
2025-08-18	14.0000	14.0000	13.8570	13.8570	-0.453%	484	-6.004%
2025-08-15	14.1400	14.1400	13.9000	13.9200	-1.347%	3,308	-6.430%
2025-08-14	11.9400	14.8400	11.9400	14.1100	+18.173%	6,258	-7.690%
2025-08-13	11.9401	11.9401	11.9401	11.9401	-4.479%	1,872	+9.086%
2025-07-31	12.5400	12.5400	12.5000	12.5000	-2.950%	1,296	+4.200%
2025-07-29	12.9000	12.9000	12.8800	12.8800	-2.128%	586	+1.126%
2025-07-28	13.1600	13.1600	13.1600	13.1600	+1.700%	250	-1.026%
2025-07-25	12.9400	12.9400	12.9400	12.9400	-2.560%	248	+0.657%
2025-07-24	13.5800	13.5800	13.2800	13.2800	-2.915%	325	-1.920%
2025-07-23	12.9600	13.9469	12.9600	13.6787	+11.028%	585	-4.779%
2025-07-22	12.3200	12.3200	12.3200	12.3200	+0.407%	355	+5.722%
2025-07-21	12.2800	12.2800	12.2700	12.2700	-6.407%	840	+6.153%
2025-07-18	13.1600	14.2400	12.3810	13.1100	+10.076%	8,401	-0.648%
2025-07-17	11.9100	11.9100	11.9100	11.9100	+0.877%	340	+9.362%
2025-07-16	11.8800	11.8800	11.8065	11.8065	-6.223%	558	+10.321%
2025-07-11	12.9800	13.0199	12.5850	12.5900	+2.274%	983	+3.455%
2025-07-10	11.8800	12.3101	11.8800	12.3101	+1.652%	728	+5.807%
2025-07-01	12.0900	12.1100	12.0600	12.1100	+0.165%	1,856	+7.556%
2025-06-30	12.0900	12.0900	12.0900	12.0900	-0.171%	244	+7.734%
2025-06-17	12.6000	12.6000	12.1107	12.1107	+5.862%	1,089	+7.550%
2025-06-03	11.4600	11.5000	11.4401	11.4401	-0.086%	1,903	+13.854%
2025-05-28	11.4500	11.4500	11.4500	11.4500	+0.881%	142	+13.755%
2025-05-23	11.3500	11.3500	11.3500	11.3500	-4.057%	236	+14.758%
2025-05-22	12.1300	12.4000	11.8300	11.8300	-7.246%	2,316	+10.101%
2025-05-14	12.7541	12.7541	12.7541	12.7541	+5.659%	423	+2.124%
2025-05-13	12.0701	12.0798	12.0701	12.0710	+6.680%	1,808	+7.903%
2025-05-05	11.3151	11.3151	11.3151	11.3151	+2.492%	221	+15.112%
2025-04-30	11.8000	11.8100	11.0400	11.0400	-7.064%	853	+17.980%
2025-04-29	11.4550	11.9290	11.4400	11.8791	+0.927%	1,703	+9.646%
2025-04-25	11.7600	11.7700	11.7600	11.7700	+2.975%	290	+10.663%
2025-04-15	11.8200	11.8200	11.4300	11.4300	+0.828%	422	+13.955%
2025-04-11	11.4044	11.5263	11.3000	11.3361	-0.648%	1,071	+14.898%
2025-04-08	11.4400	11.4500	11.4000	11.4100	-0.397%	2,540	+14.154%
2025-04-07	11.4000	11.7369	11.4000	11.4555	-6.102%	927	+13.701%
2025-04-04	12.2000	12.2000	12.2000	12.2000	-9.897%	339	+6.762%
2025-03-25	13.5200	13.5400	13.1000	13.5400	-2.520%	746	-3.804%
2025-03-19	13.7000	14.0700	13.3600	13.8900	+3.657%	4,486	-6.228%
2025-03-07	13.3100	13.4000	13.3100	13.4000	-1.107%	372	-2.799%
2025-02-27	13.5500	13.5500	13.5500	13.5500	-0.368%	247	-3.875%
2025-02-26	14.1500	14.1500	13.6000	13.6000	-5.424%	579	-4.228%
2025-02-25	14.3800	14.3800	14.3800	14.3800	+3.902%	189	-9.423%
2025-02-19	13.8400	13.8400	13.8400	13.8400	+3.284%	138	-5.889%
2025-02-18	13.3500	13.4000	13.3500	13.4000	-9.582%	647	-2.799%
2025-02-14	14.8200	14.8200	14.8200	14.8200	+6.389%	248	-12.112%
2025-02-13	14.2500	15.1500	13.9100	13.9300	+0.942%	3,984	-6.497%
2025-02-12	13.8000	13.8000	13.8000	13.8000	-1.429%	882	-5.616%
2025-02-11	14.0000	14.0000	14.0000	14.0000	+8.527%	123	-6.964%
2025-02-10	12.9000	12.9000	12.9000	12.9000	+0.233%	307	+0.969%
2025-02-07	12.8700	12.8700	12.8700	12.8700	-8.723%	1,285	+1.204%
2025-02-06	14.1000	14.1000	14.1000	14.1000	+2.174%	125	-7.624%
2025-02-03	13.8000	14.2000	13.8000	13.8000	-2.817%	3,020	-5.616%
2025-01-30	14.1500	14.2000	13.8200	14.2000	+1.429%	11,314	-8.275%
2025-01-29	14.0000	14.0000	14.0000	14.0000	-2.507%	904	-6.964%
2025-01-28	14.4100	14.4100	14.3600	14.3600	-0.966%	1,315	-9.297%
2025-01-27	14.2000	14.5000	14.2000	14.5000	+2.113%	407	-10.172%
2025-01-23	14.6000	14.6000	13.9500	14.2000	+2.899%	33,500	-8.275%
2025-01-16	13.5767	14.3500	13.5767	13.8000	-2.954%	20,683	-5.616%
2025-01-07	14.2200	14.2200	14.2200	14.2200	-2.669%	391	-8.404%
2025-01-06	14.6100	14.6200	14.6100	14.6100	+7.505%	828	-10.849%
2025-01-02	13.5901	13.5901	13.5901	13.5901	-2.413%	224	-4.158%
2024-12-30	13.9261	13.9261	13.9261	13.9261	-0.528%	451	-6.471%
2024-12-16	14.0000	14.0000	14.0000	14.0000	-1.269%	166	-6.964%
2024-12-11	14.1800	14.1800	14.1800	14.1800	-3.668%	1	-8.145%
2024-12-04	14.7200	14.7200	14.7200	14.7200	+0.018%	171	-11.515%
2024-12-03	14.6400	14.7174	14.6400	14.7174	+0.873%	711	-11.499%
2024-11-26	15.0300	15.0300	14.5900	14.5900	-5.831%	312	-10.727%
2024-11-25	14.9900	15.5000	14.9500	15.4935	+9.109%	3,531	-15.932%
2024-11-22	14.3500	14.3500	14.2000	14.2000	-2.473%	1,638	-8.275%
2024-11-19	14.5600	14.5600	14.5600	14.5600	-9.389%	575	-10.543%
2024-11-12	16.0687	16.0687	16.0687	16.0687	-2.496%	353	-18.942%
2024-11-11	16.4800	16.4800	16.4800	16.4800	0.000%	171	-20.965%
2024-11-08	16.3600	16.5500	16.3600	16.4800	-11.398%	862	-20.965%
2024-11-07	18.5800	18.6000	18.5800	18.6000	-6.155%	1,020	-29.973%
2024-11-01	19.8200	19.8200	19.8200	19.8200	+2.534%	252	-34.284%
2024-10-21	19.7050	19.7050	19.3301	19.3301	-6.165%	273	-32.618%
2024-10-16	20.7000	20.7000	20.6000	20.6000	+1.929%	602	-36.772%
2024-10-11	20.2101	20.2101	20.2101	20.2101	-2.367%	139	-35.552%
2024-10-04	20.6800	20.7000	20.6800	20.7000	-1.429%	365	-37.077%
2024-09-30	21.2200	21.2200	21.0000	21.0000	-0.048%	837	-37.976%
2024-09-26	21.0000	21.0100	21.0000	21.0100	-0.237%	454	-38.006%
2024-09-24	21.0600	21.0600	21.0600	21.0600	+4.516%	340	-38.153%
2024-09-10	20.1500	20.1500	20.1500	20.1500	-2.421%	111	-35.360%
2024-09-05	20.6500	20.6500	20.6500	20.6500	-1.667%	155	-36.925%
2024-08-30	20.9700	21.0000	20.9700	21.0000	+6.599%	633	-37.976%
2024-08-12	19.7000	19.7000	19.7000	19.7000	-5.197%	184	-33.883%
2024-08-08	20.6400	20.7800	20.6400	20.7800	+2.465%	531	-37.320%
2024-08-07	20.2800	20.2800	20.2800	20.2800	-1.553%	398	-35.774%
2024-08-05	20.6000	20.6000	20.6000	20.6000	-7.040%	370	-36.772%
2024-07-22	22.2900	22.3500	22.1400	22.1600	-2.336%	1,994	-41.223%
2024-07-18	22.3000	22.6900	22.2500	22.6900	+1.749%	965	-42.596%
2024-07-17	22.4900	22.9800	22.3000	22.3000	+8.252%	865	-41.592%
2024-07-11	20.6500	20.6500	20.6000	20.6000	-0.483%	308	-36.772%
2024-07-09	20.7000	20.7000	20.7000	20.7000	-4.167%	230	-37.077%
2024-06-25	21.6000	21.6500	21.6000	21.6000	+1.408%	797	-39.699%
2024-06-12	21.3600	21.3600	21.3000	21.3000	-3.182%	794	-38.850%
2024-06-03	22.0000	22.0000	22.0000	22.0000	-3.424%	442	-40.795%
2024-05-20	22.7800	22.7800	22.7800	22.7800	-0.132%	106	-42.823%
2024-05-17	22.0500	23.2000	22.0500	22.8100	-0.955%	3,976	-42.898%
2024-05-13	23.0300	23.0300	23.0300	23.0300	+3.973%	260	-43.443%
2024-05-10	22.1500	22.1500	22.1500	22.1500	-7.011%	295	-41.196%
2024-05-03	23.8200	23.8200	23.8200	23.8200	+1.319%	2,058	-45.319%
2024-04-10	23.5100	23.5100	23.5100	23.5100	-4.161%	227	-44.598%
2024-04-01	24.5307	24.5307	24.5307	24.5307	-1.877%	195	-46.903%
2024-03-28	25.0000	25.0000	25.0000	25.0000	0.000%	26	-47.900%
2024-03-27	24.6500	25.0000	24.6500	25.0000	+6.610%	735	-47.900%
2024-03-19	23.5000	23.5000	23.4500	23.4500	-0.425%	234	-44.456%
2024-03-18	23.5500	23.5500	23.5500	23.5500	-1.875%	254	-44.692%
2024-03-13	24.0000	24.0000	24.0000	24.0000	+1.266%	112	-45.729%
2024-03-11	23.7000	23.7000	23.7000	23.7000	-3.305%	47	-45.042%
2024-03-08	24.9900	25.0000	24.5100	24.5100	-1.289%	1,788	-46.858%
2024-03-04	24.8300	24.8300	24.8300	24.8300	+3.458%	446	-47.543%
2024-02-27	24.0000	24.0000	24.0000	24.0000	+7.431%	785	-45.729%
2024-02-26	22.3400	22.3400	22.3400	22.3400	-6.527%	177	-41.697%
2024-02-22	23.8900	23.9000	23.8900	23.9000	+3.868%	428	-45.502%
2024-02-21	23.0100	23.0100	23.0100	23.0100	+1.589%	37	-43.394%
2024-02-15	22.2500	22.6765	22.2301	22.6500	+8.633%	1,082	-42.494%
2024-02-08	20.8500	20.8500	20.8500	20.8500	+0.240%	200	-37.530%
2024-02-07	20.8000	20.8000	20.8000	20.8000	-0.952%	103	-37.380%
2024-01-25	21.0000	21.0000	21.0000	21.0000	+4.843%	321	-37.976%
2024-01-17	20.0300	20.0300	20.0300	20.0300	+0.150%	284	-34.973%
2024-01-12	20.0000	20.0000	20.0000	20.0000	+0.301%	532	-34.875%
2024-01-09	19.8000	19.9400	19.8000	19.9400	-8.111%	399	-34.679%
2024-01-02	21.7000	21.7000	21.7000	21.7000	+0.231%	229	-39.977%
2023-12-22	21.6500	21.6500	21.6500	21.6500	+2.364%	247	-39.838%
2023-12-21	21.1500	21.1500	21.1500	21.1500	+1.196%	103	-38.416%
2023-12-13	21.0000	21.0000	20.9000	20.9000	-0.239%	539	-37.679%
2023-12-08	20.9500	20.9500	20.9500	20.9500	+1.573%	566	-37.828%
2023-12-04	21.0000	21.0000	20.6255	20.6255	+0.465%	840	-36.850%
2023-12-01	20.4000	20.5301	20.4000	20.5301	+0.588%	852	-36.557%
2023-11-30	20.4100	20.4100	20.4100	20.4100	-1.639%	45	-36.183%
2023-11-27	20.9500	20.9500	20.7000	20.7500	+3.491%	808	-37.229%
2023-11-14	20.0500	20.0500	20.0500	20.0500	+3.351%	152	-35.037%
2023-11-10	19.4000	19.4000	19.4000	19.4000	+2.646%	219	-32.861%
2023-10-11	18.9000	18.9000	18.8000	18.9000	+2.439%	500	-31.085%
2023-10-09	18.4500	18.4500	18.4500	18.4500	+0.545%	105	-29.404%
2023-10-06	18.3500	18.3500	18.3500	18.3500	-0.542%	147	-29.019%
2023-10-05	18.4500	18.4500	18.4500	18.4500	+0.820%	103	-29.404%
2023-10-04	18.3000	18.3000	18.3000	18.3000	+0.715%	151	-28.825%
2023-10-03	18.1700	18.1700	18.1700	18.1700	-0.710%	103	-28.316%
2023-09-25	17.8500	18.3000	17.7500	18.3000	-3.430%	1,421	-28.825%
2023-09-07	18.9500	18.9500	18.9500	18.9500	+1.473%	128	-31.266%
2023-09-01	18.6750	18.6750	18.6750	18.6750	+4.916%	258	-30.254%
2023-08-22	17.8000	17.8000	17.8000	17.8000	+2.123%	136	-26.826%
2023-08-21	17.4300	17.4300	17.4300	17.4300	-1.525%	125	-25.273%
2023-08-17	17.7000	17.7000	17.7000	17.7000	-0.562%	439	-26.412%
2023-07-31	17.8000	17.8000	17.8000	17.8000	+3.129%	131	-26.826%
2023-07-20	17.2300	17.2600	17.2300	17.2600	-4.111%	1,054	-24.537%
2023-07-14	18.0000	18.0000	18.0000	18.0000	+6.446%	245	-27.639%
2023-06-23	16.9100	16.9100	16.9100	16.9100	-7.078%	231	-22.975%
2023-06-09	18.1600	18.1980	18.1600	18.1980	+0.486%	644	-28.426%
2023-06-06	18.1100	18.1100	18.1100	18.1100	+0.555%	277	-28.078%
2023-05-25	18.0100	18.0100	18.0100	18.0100	-0.222%	113	-27.679%
2023-05-17	18.0500	18.0500	18.0500	18.0500	-1.688%	505	-27.839%
2023-05-15	16.2000	18.3600	16.2000	18.3600	+4.556%	575	-29.058%
2023-05-12	17.5600	17.5600	17.5600	17.5600	+2.093%	249	-25.826%
2023-05-11	16.4900	17.2000	16.4900	17.2000	+7.904%	6,400	-24.273%
2023-05-10	15.9401	15.9401	15.9401	15.9401	-0.036%	362	-18.288%
2023-05-09	15.9458	15.9458	15.9458	15.9458	+0.604%	197	-18.317%
2023-05-04	15.9500	16.0500	15.8000	15.8500	-1.797%	1,187	-17.823%
2023-05-03	14.8600	16.4900	14.8600	16.1400	-2.122%	2,306	-19.300%
2023-05-01	16.4900	16.4900	16.4900	16.4900	+1.477%	3,442	-21.013%
2023-04-28	16.1400	16.4900	16.1400	16.2500	-2.402%	5,859	-19.846%
2023-04-18	16.6000	16.6500	16.6000	16.6500	-1.246%	404	-21.772%
2023-04-03	16.8600	16.8600	16.8600	16.8600	+3.754%	149	-22.746%
2023-03-28	16.2500	16.2500	16.2500	16.2500	+0.123%	119	-19.846%
2023-03-27	16.2300	16.2300	16.2300	16.2300	+3.244%	111	-19.747%
2023-03-22	16.3400	16.3400	15.7200	15.7200	-1.627%	3,169	-17.144%
2023-03-20	15.9800	15.9800	15.9800	15.9800	+4.104%	141	-18.492%
2023-03-17	15.5250	15.7500	15.2800	15.3500	-4.063%	799	-15.147%
2023-03-16	16.0000	16.0000	16.0000	16.0000	+3.761%	320	-18.594%
2023-03-15	15.4200	15.4200	15.4200	15.4200	-2.157%	129	-15.532%
2023-03-14	16.1500	16.4300	15.7600	15.7600	-0.472%	1,401	-17.354%
2023-03-13	15.8347	15.8347	15.8347	15.8347	-5.490%	134	-17.744%
2023-03-10	16.7546	16.7546	16.7546	16.7546	-4.749%	279	-22.260%
2023-03-08	17.5900	17.5900	17.5900	17.5900	+4.765%	175	-25.952%
2023-03-01	16.7900	16.7900	16.7900	16.7900	+4.936%	117	-22.424%
2023-02-28	16.0003	16.0003	16.0003	16.0003	-5.324%	290	-18.595%
2023-02-23	16.9000	16.9000	16.9000	16.9000	0.000%	289	-22.929%
2023-02-22	16.9000	16.9000	16.9000	16.9000	+1.746%	822	-22.929%
2023-02-17	16.6100	16.6100	16.6100	16.6100	+3.780%	783	-21.583%
2023-02-16	16.9500	16.9500	15.6196	16.0050	-12.253%	1,791	-18.619%
2023-02-15	18.2400	18.2400	18.2400	18.2400	+1.899%	234	-28.591%
2023-02-10	17.8100	17.9000	17.8100	17.9000	-2.791%	272	-27.235%
2023-02-06	18.4140	18.4140	18.4140	18.4140	-1.106%	192	-29.266%
2023-02-03	16.9900	18.6200	16.8700	18.6200	+0.649%	2,178	-30.048%
2023-02-02	18.5000	18.5000	18.5000	18.5000	+6.751%	692	-29.595%
2023-01-26	17.6399	17.6399	17.3301	17.3301	-1.084%	1,007	-24.842%
2023-01-24	17.5100	17.5200	17.5100	17.5200	+0.690%	332	-25.656%
2023-01-23	17.4000	17.4000	17.4000	17.4000	+1.458%	621	-25.144%
2023-01-17	17.4900	17.4900	17.0600	17.1500	+2.205%	3,449	-24.052%
2023-01-11	16.7800	16.7800	16.7800	16.7800	-1.584%	113	-22.378%
2023-01-04	16.8200	17.0500	16.8200	17.0500	-1.217%	716	-23.607%
2022-12-29	17.0000	17.2600	17.0000	17.2600	+1.571%	721	-24.537%
2022-12-28	17.0000	17.0000	16.9930	16.9930	+0.669%	305	-23.351%
2022-12-27	16.8800	16.8800	16.8800	16.8800	+2.574%	142	-22.838%
2022-12-22	16.4564	16.4564	16.4564	16.4564	-2.104%	114	-20.851%
2022-12-21	16.7800	17.3500	16.7800	16.8100	+0.961%	1,011	-22.516%
2022-12-16	16.6400	16.6500	16.6400	16.6500	+5.714%	439	-21.772%
2022-12-09	15.7500	15.7500	15.7500	15.7500	+1.942%	153	-17.302%
2022-12-08	15.5900	15.5900	15.4500	15.4500	-8.526%	558	-15.696%
2022-12-02	16.9000	17.3000	16.8900	16.8900	-5.642%	942	-22.883%
2022-12-01	17.8600	17.9000	17.8600	17.9000	+8.815%	872	-27.235%
2022-11-30	16.4500	16.4500	16.4500	16.4500	-2.778%	154	-20.821%
2022-11-21	16.9400	17.2650	16.8701	16.9200	-1.885%	693	-23.020%
2022-11-17	17.2450	17.2450	17.2450	17.2450	+0.262%	244	-24.471%
2022-11-16	17.1000	17.2000	17.1000	17.2000	+0.614%	734	-24.273%
2022-11-14	17.5200	17.5200	17.0950	17.0950	-5.322%	464	-23.808%
2022-11-11	18.6337	18.6337	17.7600	18.0560	-2.505%	1,637	-27.863%
2022-11-10	16.5900	18.6000	16.5900	18.5200	+14.321%	2,982	-29.671%
2022-11-09	16.2000	16.2000	16.2000	16.2000	-1.220%	256	-19.599%
2022-11-08	16.3392	16.5900	16.3392	16.4000	+3.210%	774	-20.579%
2022-11-07	15.8600	15.8900	15.8600	15.8900	0.000%	728	-18.030%
2022-11-04	15.6900	15.8900	15.4800	15.8900	-5.361%	10,998	-18.030%
2022-11-02	16.7901	16.7901	16.7901	16.7901	+3.007%	234	-22.425%
2022-10-31	16.2400	16.3300	16.2400	16.3000	+1.558%	943	-20.092%
2022-10-28	16.0000	16.0500	16.0000	16.0500	+0.344%	1,572	-18.847%
2022-10-27	15.9950	15.9950	15.9950	15.9950	+2.961%	166	-18.568%
2022-10-25	15.5350	15.5350	15.5350	15.5350	+2.881%	198	-16.157%
2022-10-24	15.5450	16.8400	15.1000	15.1000	-1.693%	1,796	-13.742%
2022-10-21	15.3600	15.3600	15.3600	15.3600	+2.264%	174	-15.202%
2022-10-20	15.0200	15.0200	15.0200	15.0200	+4.017%	465	-13.282%
2022-10-06	14.4100	14.4400	14.4100	14.4400	+0.979%	336	-9.799%
2022-10-05	14.3000	14.3000	14.3000	14.3000	-2.721%	1,508	-8.916%
2022-10-04	14.5967	14.7000	14.5967	14.7000	+4.701%	568	-11.395%
2022-10-03	14.0500	14.0500	14.0400	14.0400	+2.782%	313	-7.229%
2022-09-30	13.7200	14.0500	13.6400	13.6600	-3.254%	1,966	-4.649%
2022-09-28	14.1195	14.3300	14.1083	14.1195	+0.209%	834	-7.752%
2022-09-22	14.0900	14.0900	14.0900	14.0900	-6.812%	715	-7.559%
2022-09-20	15.1200	15.1200	15.1200	15.1200	-2.703%	119	-13.856%
2022-09-19	15.1900	15.7800	14.9200	15.5400	+3.600%	2,620	-16.184%
2022-09-14	15.0000	15.0000	15.0000	15.0000	-1.316%	126	-13.167%
2022-09-13	15.4239	15.4239	15.2000	15.2000	-2.502%	652	-14.309%
2022-09-12	15.0700	15.6000	15.0700	15.5900	+0.646%	1,437	-16.453%
2022-09-09	15.7800	15.7800	15.4900	15.4900	-0.129%	707	-15.913%
2022-09-07	15.5100	15.5100	15.5100	15.5100	-8.279%	330	-16.022%
2022-08-31	16.8000	16.9100	16.3410	16.9100	+0.955%	1,491	-22.975%
2022-08-30	16.7500	16.7500	16.7500	16.7500	-1.471%	223	-22.239%
2022-08-26	17.7500	17.8400	17.0000	17.0000	-0.293%	5,774	-23.382%
2022-08-24	17.0707	17.0707	17.0210	17.0500	-2.571%	1,298	-23.607%
2022-08-23	17.7000	17.7000	17.5000	17.5000	-5.046%	355	-25.571%
2022-08-22	18.3600	18.4600	18.2100	18.4300	+2.162%	2,317	-29.327%
2022-08-19	18.3000	18.3000	17.9036	18.0400	-2.169%	836	-27.799%
2022-08-18	18.5977	18.5977	18.4400	18.4400	+1.653%	276	-29.366%
2022-08-17	18.3000	18.3000	18.0000	18.1401	-0.656%	5,894	-28.198%
2022-08-16	18.1800	18.9799	18.1800	18.2599	-3.895%	3,227	-28.669%
2022-08-15	17.0300	19.2900	17.0300	19.0000	-1.569%	10,164	-31.447%
2022-08-12	20.5600	20.5600	17.9700	19.3029	-9.934%	12,933	-32.523%
2022-08-11	21.4700	21.4700	21.4320	21.4320	-4.619%	291	-39.226%
2022-08-10	22.0000	22.5000	21.9000	22.4700	+4.609%	5,245	-42.034%
2022-08-09	21.7800	21.9200	21.4800	21.4800	-5.541%	2,007	-39.362%
2022-08-08	22.2000	22.7400	22.1300	22.7400	+6.153%	3,125	-42.722%
2022-08-05	21.4219	21.4219	21.4219	21.4219	-1.099%	508	-39.198%
2022-08-04	21.8300	22.0350	21.6600	21.6600	+0.139%	982	-39.866%
2022-08-03	21.7000	21.7000	21.5200	21.6300	-0.689%	4,399	-39.783%
2022-08-02	21.8700	22.4275	21.5000	21.7800	-1.448%	6,972	-40.197%
2022-08-01	21.3800	26.6390	21.3800	22.1000	+5.238%	78,062	-41.063%
2022-07-26	21.1200	21.1200	21.0000	21.0000	+1.010%	512	-37.976%
2022-07-22	20.8300	20.8300	20.7900	20.7900	-2.165%	829	-37.350%
2022-07-20	21.3500	21.3500	21.2500	21.2500	+2.410%	725	-38.706%
2022-07-18	20.4400	20.7500	20.4400	20.7500	+4.692%	310	-37.229%
2022-07-15	19.8200	19.8200	19.8200	19.8200	+1.850%	121	-34.284%
2022-07-14	19.4600	19.4600	19.4600	19.4600	-1.668%	120	-33.068%
2022-07-13	19.1500	20.0500	19.1500	19.7900	+2.592%	10,301	-34.184%
2022-07-12	19.4758	19.4758	19.2900	19.2900	+1.366%	516	-32.478%
2022-06-24	17.9000	19.2500	17.9000	19.0300	+11.482%	662	-31.555%
2022-06-23	17.0700	17.0700	17.0700	17.0700	-9.443%	258	-23.697%
2022-06-22	18.8500	18.8500	18.8500	18.8500	+2.168%	122	-30.902%
2022-06-21	18.0200	18.4500	18.0200	18.4500	+5.879%	1,053	-29.404%
2022-06-17	17.0100	17.4255	17.0100	17.4255	+2.202%	665	-25.253%
2022-06-16	17.4500	17.4500	17.0500	17.0500	-12.877%	487	-23.607%
2022-06-07	19.5680	19.5700	19.5680	19.5700	0.000%	572	-33.444%
2022-06-01	19.5700	19.5700	19.5700	19.5700	+0.617%	179	-33.444%
2022-05-31	19.3600	19.4500	19.3600	19.4500	+4.402%	213	-33.033%
2022-05-10	18.6300	18.6300	18.6300	18.6300	-2.978%	1,033	-30.086%
2022-05-09	19.2019	19.2019	19.2019	19.2019	+2.029%	859	-32.168%
2022-05-05	17.8400	19.8800	17.8400	18.8200	-5.284%	4,233	-30.792%
2022-05-03	20.8000	20.8000	19.8700	19.8700	-0.947%	429	-34.449%
2022-04-28	19.6502	20.0600	19.6502	20.0600	-4.890%	861	-35.070%
2022-04-26	21.0914	21.0914	21.0914	21.0914	-0.564%	790	-38.245%
2022-04-21	21.2100	21.2110	21.2100	21.2110	-0.089%	228	-38.593%
2022-04-13	21.4000	21.4000	21.2300	21.2300	+2.166%	960	-38.648%
2022-04-11	20.7800	20.7800	20.7800	20.7800	-1.749%	264	-37.320%
2022-04-08	21.0000	21.5600	21.0000	21.1500	+1.683%	1,474	-38.416%
2022-04-06	21.7699	21.7699	20.7000	20.8000	-5.967%	858	-37.380%
2022-03-30	22.0100	22.1200	22.0100	22.1200	+1.935%	627	-41.117%
2022-03-28	21.6800	21.7000	21.6800	21.7000	-2.691%	504	-39.977%
2022-03-22	22.3000	22.3000	22.3000	22.3000	+0.996%	447	-41.592%
2022-03-18	22.0000	22.0801	22.0000	22.0800	+4.299%	584	-41.010%
2022-03-16	21.1700	21.1700	21.1700	21.1700	-0.142%	268	-38.474%
2022-03-15	21.2000	21.2000	21.2000	21.2000	+1.776%	182	-38.561%
2022-03-14	20.6100	20.8300	20.6100	20.8300	+5.653%	499	-37.470%
2022-03-08	19.7154	19.7154	19.7154	19.7154	+0.027%	585	-33.935%
2022-03-07	19.8700	19.8700	19.7100	19.7100	-6.365%	630	-33.917%
2022-03-03	20.4001	21.0500	20.4001	21.0499	-0.450%	1,353	-38.123%
2022-03-02	20.9600	21.1450	20.9600	21.1450	-2.197%	222	-38.402%
2022-02-28	21.8000	21.9200	21.6199	21.6199	-0.826%	327	-39.755%
2022-02-25	21.6100	21.8000	21.6100	21.8000	+1.301%	532	-40.252%
2022-02-23	21.5200	21.5200	21.5200	21.5200	-2.226%	397	-39.475%
2022-02-22	21.3800	22.0900	21.3800	22.0100	+1.149%	1,641	-40.822%
2022-02-17	21.8500	21.8500	21.7200	21.7600	-1.084%	854	-40.142%
2022-02-16	21.5800	22.0000	21.5800	21.9985	+0.726%	2,820	-40.791%
2022-02-15	20.9400	21.8400	20.0100	21.8400	+4.000%	4,445	-40.362%
2022-02-14	19.6200	21.2415	19.0000	21.0000	+15.196%	12,109	-37.976%
2022-02-11	18.2298	18.2298	18.2298	18.2298	+3.461%	245	-28.551%
2022-02-09	18.0900	18.0900	17.6100	17.6200	+3.708%	865	-26.078%
2022-01-31	17.0700	17.0700	16.7350	16.9900	-0.059%	878	-23.337%
2022-01-21	17.0000	17.2800	17.0000	17.0000	-2.243%	1,160	-23.382%
2022-01-20	17.3900	17.3900	17.3900	17.3900	-5.847%	287	-25.101%
2022-01-13	18.4800	18.5000	18.4700	18.4700	+2.044%	949	-29.480%
2022-01-11	17.8500	18.1000	17.8500	18.1000	+1.395%	499	-28.039%
2022-01-10	17.8510	17.8510	17.8510	17.8510	-1.048%	486	-27.035%
2022-01-07	17.9910	18.0400	17.9900	18.0400	-1.528%	757	-27.799%
2022-01-05	18.5600	18.9200	18.3200	18.3200	+2.754%	555	-28.903%
2022-01-03	17.7800	17.8290	17.7800	17.8290	+4.876%	576	-26.945%
2021-12-31	17.0000	17.0000	17.0000	17.0000	-5.081%	262	-23.382%
2021-12-30	17.9100	17.9100	17.9100	17.9100	+4.859%	636	-27.275%
2021-12-21	17.0800	17.0800	17.0800	17.0800	-0.175%	377	-23.741%
2021-12-20	17.1100	17.1100	17.1100	17.1100	-2.784%	466	-23.875%
2021-12-15	17.5900	17.6000	17.5900	17.6000	+0.571%	448	-25.994%
2021-12-08	17.5000	17.5000	17.5000	17.5000	+1.390%	556	-25.571%
2021-12-06	17.1500	17.6850	17.1500	17.2600	+2.983%	880	-24.537%
2021-12-03	16.7601	16.7601	16.7601	16.7601	+0.722%	522	-22.286%
2021-12-02	16.6300	16.6400	16.6300	16.6400	-2.290%	539	-21.725%
2021-12-01	17.0500	17.0500	17.0300	17.0300	-2.741%	489	-23.517%
2021-11-29	17.5101	17.5101	17.5100	17.5100	-3.500%	273	-25.614%
2021-11-18	18.6200	19.0000	17.0000	18.1450	+0.806%	3,844	-28.217%
2021-11-17	18.0600	18.0600	18.0000	18.0000	-4.051%	561	-27.639%
2021-11-15	18.7350	18.7600	18.7350	18.7600	-0.741%	777	-30.570%
2021-11-12	18.9000	18.9000	18.9000	18.9000	-3.127%	391	-31.085%
2021-11-11	19.5000	19.5100	19.4100	19.5100	+2.955%	1,931	-33.239%
2021-11-10	19.1800	19.3600	18.5450	18.9500	-10.473%	2,683	-31.266%
2021-11-09	21.1667	21.1667	21.1667	21.1667	+1.276%	358	-38.465%
2021-11-08	20.9500	21.2700	20.9000	20.9000	+2.451%	1,548	-37.679%
2021-11-05	20.4000	20.4000	20.3775	20.4000	+2.077%	2,031	-36.152%
2021-11-03	19.9850	19.9850	19.9850	19.9850	+5.184%	240	-34.826%
2021-11-01	19.0000	19.0000	19.0000	19.0000	+2.713%	491	-31.447%
2021-10-29	18.5600	18.5600	18.4981	18.4981	-0.868%	404	-29.587%
2021-10-28	18.6631	18.6631	18.6600	18.6600	-2.047%	1,153	-30.198%
2021-10-27	19.0500	19.0500	19.0500	19.0500	-1.039%	213	-31.627%
2021-10-22	19.3000	19.3548	19.2501	19.2501	+0.733%	610	-32.338%
2021-10-20	19.1100	19.1100	19.1100	19.1100	-2.151%	311	-31.842%
2021-10-19	19.4900	19.5400	19.4900	19.5300	-0.509%	1,129	-33.308%
2021-10-18	19.6300	19.6300	19.5900	19.6300	-1.604%	2,318	-33.647%
2021-10-15	18.8400	19.9500	18.8400	19.9500	+2.255%	669	-34.712%
2021-10-13	19.5100	19.5100	19.5100	19.5100	-2.270%	304	-33.239%
2021-10-12	19.9631	19.9631	19.9631	19.9631	-0.135%	351	-34.755%
2021-10-11	19.6800	19.9900	19.5900	19.9900	+1.215%	1,883	-34.842%
2021-10-08	19.6000	19.7500	19.6000	19.7500	+2.067%	990	-34.051%
2021-10-07	19.3500	19.3500	19.3500	19.3500	+1.522%	115	-32.687%
2021-10-06	19.0700	19.0700	19.0600	19.0600	-2.307%	1,147	-31.663%
2021-10-05	19.1100	19.5500	19.0500	19.5100	-0.990%	4,670	-33.239%
2021-09-29	19.7050	19.7050	19.7050	19.7050	-1.770%	153	-33.900%
2021-09-27	20.0595	20.0600	20.0595	20.0600	+4.861%	487	-35.070%
2021-09-24	19.1300	19.1300	19.1300	19.1300	-0.623%	588	-31.913%
2021-09-23	19.2500	19.2500	19.2500	19.2500	+1.959%	300	-32.338%
2021-09-22	18.8801	18.8801	18.8801	18.8801	-2.226%	388	-31.012%
2021-09-20	19.3100	19.3100	19.3100	19.3100	-2.475%	439	-32.548%

document.getElementById("Xtk4qf").onerror = function(){this.style.display='none';}; .dark-mode .h5KHWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5KHWX{ color: #333333; background-color: white; border: 2px solid #333333; }KELYBKelly Services Incstock NASDAQ

KELYB
Kelly Services Inc
stock NASDAQ