Dark

KELYB
Kelly Services Inc
stock NASDAQ

At Close

Aug 12, 2026 3:55:00 PM EDT

21.84USD-4.189%(-0.96)731

16.05Bid 27.36Ask 11.31Spread

Pre-market

0.00USD-100.000%(-22.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	21.8400	21.840000	21.8400	21.8400	-4.211%	1	0.000%
2026-08-10	22.7100	22.990000	22.6000	22.8000	-2.813%	1,391	-4.211%
2026-08-07	23.4600	23.460000	23.4600	23.4600	+1.449%	282	-6.905%
2026-08-06	24.0000	24.750000	23.1250	23.1250	+3.007%	1,095	-5.557%
2026-08-05	22.3300	22.450000	22.3300	22.4500	+1.676%	622	-2.717%
2026-07-31	22.0000	22.080000	22.0000	22.0800	-3.958%	2,909	-1.087%
2026-07-29	21.4900	22.990000	21.4900	22.9900	-0.841%	1,795	-5.002%
2026-07-28	23.1850	23.185000	23.1850	23.1850	+0.848%	661	-5.801%
2026-07-27	23.0500	23.050100	22.9900	22.9900	+4.856%	2,213	-5.002%
2026-07-24	21.9253	21.925300	21.9253	21.9253	-5.331%	240	-0.389%
2026-07-22	23.1100	23.160000	23.1100	23.1600	-4.848%	687	-5.699%
2026-07-21	22.9540	24.340000	22.9540	24.3400	+2.398%	2,942	-10.271%
2026-07-20	23.7700	23.770000	23.7700	23.7700	-0.315%	264	-8.119%
2026-07-16	21.9969	24.800000	21.9969	23.8450	+0.612%	1,637	-8.408%
2026-07-15	23.7000	23.700000	23.7000	23.7000	-0.629%	382	-7.848%
2026-07-13	21.8000	23.850000	21.8000	23.8500	-0.418%	1,370	-8.428%
2026-07-10	23.9500	23.950000	23.9500	23.9500	+4.676%	575	-8.810%
2026-07-09	24.0000	24.000000	21.6000	22.8801	+0.176%	1,270	-4.546%
2026-07-08	22.8400	22.840000	22.8400	22.8400	-3.261%	1	-4.378%
2026-07-07	23.0000	24.000000	23.0000	23.6100	+2.697%	5,365	-7.497%
2026-07-06	22.6000	22.990000	19.9900	22.9900	+4.500%	1,922	-5.002%
2026-07-02	19.8900	22.000000	19.1900	22.0000	-5.983%	1,465	-0.727%
2026-07-01	20.5100	23.400000	20.0000	23.4000	+6.898%	3,267	-6.667%
2026-06-30	19.1000	21.890000	19.1000	21.8900	+12.256%	2,427	-0.228%
2026-06-29	18.9500	19.980000	18.8378	19.5000	+6.732%	1,548	+12.000%
2026-06-26	18.2700	18.270000	18.2700	18.2700	+1.500%	959	+19.540%
2026-06-25	18.0000	18.000000	18.0000	18.0000	-0.662%	499	+21.333%
2026-06-24	18.1000	18.120000	18.1000	18.1200	-2.054%	675	+20.530%
2026-06-23	17.5500	19.210000	17.5500	18.5000	+2.778%	1,837	+18.054%
2026-06-18	18.6235	18.623500	18.0000	18.0000	-4.357%	3,474	+21.333%
2026-06-17	17.7100	18.820000	15.9900	18.8200	+6.288%	1,945	+16.047%
2026-06-16	16.8900	17.706600	16.8900	17.7066	-0.748%	596	+23.344%
2026-06-15	17.7800	19.560000	17.7800	17.8400	-0.215%	2,206	+22.422%
2026-06-12	17.5000	17.878500	17.5000	17.8785	-0.454%	1,483	+22.158%
2026-06-11	17.9600	17.960000	17.9600	17.9600	+3.387%	536	+21.604%
2026-06-10	17.2400	18.040000	16.1700	17.3716	-3.007%	2,127	+25.722%
2026-06-09	18.1000	18.150000	17.8600	17.9101	-6.815%	2,557	+21.942%
2026-06-05	19.9100	19.910000	19.2200	19.2200	+1.121%	1,124	+13.632%
2026-06-04	19.0070	19.007000	19.0070	19.0070	-2.777%	382	+14.905%
2026-06-03	20.6250	20.625000	19.4900	19.5500	-7.258%	10,801	+11.714%
2026-06-02	21.0800	21.080000	21.0800	21.0800	+0.381%	1,609	+3.605%
2026-06-01	19.5700	21.000000	19.5700	21.0000	+0.575%	2,050	+4.000%
2026-05-29	20.0000	20.880000	20.0000	20.8800	-0.429%	2,456	+4.598%
2026-05-28	19.6450	21.225000	19.2900	20.9700	+12.139%	13,686	+4.149%
2026-05-27	16.8200	19.330000	16.8200	18.7000	+6.371%	15,137	+16.791%
2026-05-22	17.5800	17.580000	17.5800	17.5800	-2.116%	374	+24.232%
2026-05-21	16.9700	17.960000	16.3700	17.9600	+7.000%	1,028	+21.604%
2026-05-20	16.8200	16.820000	16.7850	16.7850	-3.866%	1,040	+30.116%
2026-05-19	16.6100	17.460000	16.6100	17.4600	+9.880%	6,781	+25.086%
2026-05-18	16.3346	16.334600	15.8900	15.8900	-0.314%	915	+37.445%
2026-05-15	15.9400	15.940000	15.9400	15.9400	-0.313%	1,048	+37.014%
2026-05-14	16.1100	16.110000	15.0100	15.9900	-0.991%	1,901	+36.585%
2026-05-13	15.4450	16.150000	15.4450	16.1500	-3.524%	4,159	+35.232%
2026-05-12	16.2000	16.740000	16.2000	16.7400	+5.949%	1,097	+30.466%
2026-05-11	15.2100	15.800000	15.2000	15.8000	-0.629%	2,113	+38.228%
2026-05-08	15.9300	16.000000	15.0300	15.9000	-0.370%	2,894	+37.358%
2026-05-07	16.3700	16.370000	14.9900	15.9590	-2.926%	6,754	+36.851%
2026-05-06	15.8752	16.440000	15.4000	16.4400	+5.048%	530	+32.847%
2026-05-05	15.6500	15.650000	15.6500	15.6500	-1.137%	659	+39.553%
2026-05-04	15.9900	16.173100	15.8300	15.8300	-1.444%	1,640	+37.966%
2026-05-01	15.0800	16.061900	15.0800	16.0619	+1.936%	2,601	+35.974%
2026-04-30	15.2700	15.780000	15.0501	15.7569	+2.451%	4,639	+38.606%
2026-04-29	15.8300	15.830000	15.3301	15.3800	-3.995%	4,900	+42.003%
2026-04-28	16.1400	16.140000	15.7800	16.0200	-1.537%	1,506	+36.330%
2026-04-27	16.5000	16.550000	16.2700	16.2700	-3.385%	3,614	+34.235%
2026-04-24	17.3500	17.350000	16.8400	16.8400	-1.290%	4,643	+29.691%
2026-04-23	16.0100	17.500000	16.0100	17.0600	-3.233%	6,665	+28.019%
2026-04-22	15.6300	17.630000	14.9901	17.6300	+9.435%	12,315	+23.880%
2026-04-20	16.1000	17.000000	15.7901	16.1100	+0.062%	44,462	+35.568%
2026-04-17	16.0050	16.345000	16.0050	16.1000	+3.007%	4,935	+35.652%
2026-04-16	16.0500	16.050000	15.6300	15.6300	-3.160%	3,739	+39.731%
2026-04-15	15.7900	16.570000	15.5987	16.1400	+1.637%	6,402	+35.316%
2026-04-14	15.6100	16.220000	15.6100	15.8800	+1.276%	10,334	+37.531%
2026-04-13	15.5200	15.680000	15.4700	15.6800	+0.577%	5,782	+39.286%
2026-04-10	15.7500	16.100000	15.5900	15.5900	-0.953%	4,660	+40.090%
2026-04-09	15.4550	15.970000	14.7480	15.7400	+5.780%	11,387	+38.755%
2026-04-08	15.0700	15.745200	14.7848	14.8800	+0.270%	16,548	+46.774%
2026-04-07	15.1901	15.500000	14.4959	14.8400	+0.952%	13,374	+47.170%
2026-04-06	15.6100	16.055300	14.2200	14.7000	-8.125%	27,411	+48.571%
2026-04-02	14.6800	18.580000	13.9101	16.0000	+19.940%	414,869	+36.500%
2026-04-01	13.6094	13.630000	13.1600	13.3400	+1.599%	5,116	+63.718%
2026-03-31	12.8000	13.130000	12.8000	13.1300	+2.578%	4,152	+66.337%
2026-03-30	12.7200	12.890000	12.7200	12.8000	+0.787%	4,212	+70.625%
2026-03-27	12.5900	12.700000	12.5900	12.7000	+1.681%	1,641	+71.969%
2026-03-26	12.1400	13.002000	12.1000	12.4900	-3.923%	4,221	+74.860%
2026-03-25	12.6901	13.000000	12.6901	13.0000	-1.440%	2,777	+68.000%
2026-03-24	13.0400	13.860000	13.0400	13.1900	+1.306%	6,345	+65.580%
2026-03-23	13.0500	13.050000	12.3941	13.0200	-0.306%	2,145	+67.742%
2026-03-20	13.4800	13.480000	13.0225	13.0600	+0.307%	2,790	+67.228%
2026-03-19	13.4999	13.499900	13.0200	13.0200	-3.556%	3,271	+67.742%
2026-03-18	13.0201	13.500000	12.4200	13.5000	-0.442%	13,415	+61.778%
2026-03-17	13.5000	13.855900	13.2000	13.5600	-1.166%	4,258	+61.062%
2026-03-16	14.6500	14.650000	13.7000	13.7200	-3.854%	12,971	+59.184%
2026-03-13	14.2050	14.576500	14.0000	14.2700	+1.929%	4,693	+53.048%
2026-03-12	13.9800	14.396100	13.9500	14.0000	+3.207%	7,442	+56.000%
2026-03-11	13.6500	14.000000	13.5400	13.5650	+0.185%	5,098	+61.003%
2026-03-10	14.1800	14.180000	13.5400	13.5400	-5.776%	2,849	+61.300%
2026-03-09	14.6250	14.710000	14.3700	14.3700	-3.815%	4,501	+51.983%
2026-03-06	14.6800	15.500000	14.3700	14.9400	-4.598%	11,055	+46.185%
2026-03-05	14.5000	15.660000	14.0810	15.6600	+6.026%	6,799	+39.464%
2026-03-04	14.2200	15.034000	14.0000	14.7700	+1.722%	9,202	+47.867%
2026-03-03	14.4248	15.179400	14.4248	14.5200	-3.200%	10,127	+50.413%
2026-03-02	15.0100	15.280000	15.0000	15.0000	-0.464%	5,838	+45.600%
2026-02-27	15.2500	15.528400	15.0000	15.0700	-0.528%	8,605	+44.924%
2026-02-26	15.0400	16.240000	15.0400	15.1500	-0.786%	9,218	+44.158%
2026-02-25	16.6700	16.980000	14.7500	15.2700	-7.567%	28,785	+43.026%
2026-02-24	13.0000	17.356700	13.0000	16.5200	+26.590%	56,931	+32.203%
2026-02-23	13.3300	13.380000	12.2900	13.0500	-3.548%	17,882	+67.356%
2026-02-20	13.7200	13.890000	13.5300	13.5300	-2.802%	7,357	+61.419%
2026-02-19	15.1175	15.117500	13.9001	13.9200	-7.324%	22,261	+56.897%
2026-02-18	14.9300	15.989900	14.9000	15.0200	-0.067%	18,362	+45.406%
2026-02-17	15.7000	17.640000	14.6853	15.0300	-9.730%	35,858	+45.309%
2026-02-13	15.0000	17.661572	14.4000	16.6500	+7.489%	40,747	+31.171%
2026-02-12	16.7900	17.000000	14.5900	15.4900	-14.420%	86,072	+40.994%
2026-02-11	20.0900	20.149900	17.1400	18.1000	+0.500%	56,669	+20.663%
2026-02-10	19.8000	20.351800	17.7600	18.0100	-12.530%	61,000	+21.266%
2026-02-09	21.0000	21.500000	18.0060	20.5900	-5.853%	104,026	+6.071%
2026-02-06	31.7400	32.999900	18.8900	21.8700	-42.387%	351,045	-0.137%
2026-02-05	60.0000	125.000000	26.5050	37.9600	+251.156%	2,035,611	-42.466%
2026-02-04	10.8100	10.810000	10.8100	10.8100	-25.190%	4,619	+102.035%
2026-02-03	13.5000	14.450000	13.5000	14.4500	+5.015%	1,069	+51.142%
2026-01-27	13.4050	13.760000	13.4050	13.7600	+5.847%	2,204	+58.721%
2026-01-23	13.0000	13.000000	12.9999	12.9999	-0.001%	592	+68.001%
2026-01-21	13.0000	13.000000	13.0000	13.0000	-6.977%	459	+68.000%
2026-01-20	12.0000	13.975000	12.0000	13.9750	+15.496%	4,757	+56.279%
2026-01-16	12.0100	12.100000	12.0100	12.1000	-2.024%	705	+80.496%
2026-01-14	11.2400	12.350000	11.0297	12.3500	+9.778%	4,118	+76.842%
2026-01-13	11.0000	11.380700	9.9300	11.2500	+15.386%	22,957	+94.133%
2026-01-12	9.3950	9.749900	9.3950	9.7499	+10.044%	3,407	+124.002%
2026-01-06	8.8600	8.860000	8.8600	8.8600	+1.781%	171	+146.501%
2025-12-31	8.7050	8.705000	8.7050	8.7050	-2.716%	448	+150.890%
2025-12-30	8.9480	8.948000	8.9480	8.9480	+0.879%	175	+144.077%
2025-12-29	8.4100	8.870000	8.3800	8.8700	+4.587%	2,729	+146.223%
2025-12-26	8.4810	8.481000	8.4810	8.4810	-6.491%	622	+157.517%
2025-12-23	8.5500	9.069700	8.5500	9.0697	+1.452%	877	+140.802%
2025-12-19	9.5300	9.530000	8.9399	8.9399	-3.143%	369	+144.298%
2025-12-18	8.7600	9.230000	8.7600	9.2300	+0.985%	868	+136.620%
2025-12-08	8.9900	9.140000	8.9900	9.1400	+3.982%	470	+138.950%
2025-12-05	8.7900	8.790000	8.7900	8.7900	+1.034%	119	+148.464%
2025-12-04	8.7200	8.720000	8.7000	8.7000	-1.136%	662	+151.034%
2025-12-03	8.6500	8.800000	8.6500	8.8000	0.000%	1,101	+148.182%
2025-11-21	8.8000	8.800000	8.8000	8.8000	-1.124%	291	+148.182%
2025-11-14	8.8200	8.900000	8.8200	8.9000	-2.198%	611	+145.393%
2025-11-10	9.7800	9.780000	9.0900	9.1000	-17.722%	2,971	+140.000%
2025-10-30	11.0600	11.060000	11.0600	11.0600	-6.112%	368	+97.468%
2025-10-29	11.7800	11.780000	11.7800	11.7800	-5.221%	345	+85.399%
2025-10-23	12.4289	12.428900	12.4289	12.4289	-4.056%	270	+75.719%
2025-10-22	12.9543	12.954300	12.9543	12.9543	-0.428%	156	+68.593%
2025-10-21	13.0100	13.010000	13.0100	13.0100	+7.521%	3	+67.871%
2025-10-20	12.1000	12.100000	12.1000	12.1000	-3.420%	336	+80.496%
2025-10-14	12.5285	12.528500	12.5285	12.5285	-0.567%	299	+74.323%
2025-10-13	12.6000	12.600000	12.6000	12.6000	-3.263%	401	+73.333%
2025-10-08	12.6500	13.025000	12.6500	13.0250	-1.400%	333	+67.678%
2025-10-07	13.2100	13.210000	13.2100	13.2100	-1.930%	142	+65.329%
2025-10-06	12.9600	13.470000	12.9600	13.4700	+1.660%	402	+62.138%
2025-10-03	13.2450	13.250000	13.2450	13.2500	-1.925%	495	+64.830%
2025-09-26	13.5100	13.510000	13.5100	13.5100	-6.505%	2	+61.658%
2025-09-23	14.4500	14.450000	14.4500	14.4500	+0.069%	125	+51.142%
2025-09-16	14.4400	14.440000	14.4400	14.4400	+4.335%	1	+51.247%
2025-09-12	13.8400	13.840000	13.8400	13.8400	+0.920%	215	+57.803%
2025-09-03	13.7138	13.713800	13.7138	13.7138	-6.070%	370	+59.256%
2025-08-26	14.6000	14.600000	14.6000	14.6000	-0.843%	216	+49.589%
2025-08-22	14.7241	14.724100	14.7241	14.7241	+5.172%	395	+48.328%
2025-08-21	14.0000	14.000000	14.0000	14.0000	-7.005%	201	+56.000%
2025-08-20	15.0545	15.054500	15.0545	15.0545	+8.642%	731	+45.073%
2025-08-18	14.0000	14.000000	13.8570	13.8570	-0.453%	484	+57.610%
2025-08-15	14.1400	14.140000	13.9000	13.9200	-1.347%	3,308	+56.897%
2025-08-14	11.9400	14.840000	11.9400	14.1100	+18.173%	6,258	+54.784%
2025-08-13	11.9401	11.940100	11.9401	11.9401	-4.479%	1,872	+82.913%
2025-07-31	12.5400	12.540000	12.5000	12.5000	-2.950%	1,296	+74.720%
2025-07-29	12.9000	12.900000	12.8800	12.8800	-2.128%	586	+69.565%
2025-07-28	13.1600	13.160000	13.1600	13.1600	+1.700%	250	+65.957%
2025-07-25	12.9400	12.940000	12.9400	12.9400	-2.560%	248	+68.779%
2025-07-24	13.5800	13.580000	13.2800	13.2800	-2.915%	325	+64.458%
2025-07-23	12.9600	13.946900	12.9600	13.6787	+11.028%	585	+59.664%
2025-07-22	12.3200	12.320000	12.3200	12.3200	+0.407%	355	+77.273%
2025-07-21	12.2800	12.280000	12.2700	12.2700	-6.407%	840	+77.995%
2025-07-18	13.1600	14.240000	12.3810	13.1100	+10.076%	8,401	+66.590%
2025-07-17	11.9100	11.910000	11.9100	11.9100	+0.877%	340	+83.375%
2025-07-16	11.8800	11.880000	11.8065	11.8065	-6.223%	558	+84.983%
2025-07-11	12.9800	13.019900	12.5850	12.5900	+2.274%	983	+73.471%
2025-07-10	11.8800	12.310100	11.8800	12.3101	+1.652%	728	+77.415%
2025-07-01	12.0900	12.110000	12.0600	12.1100	+0.165%	1,856	+80.347%
2025-06-30	12.0900	12.090000	12.0900	12.0900	-0.171%	244	+80.645%
2025-06-17	12.6000	12.600000	12.1107	12.1107	+5.862%	1,089	+80.336%
2025-06-03	11.4600	11.500000	11.4401	11.4401	-0.086%	1,903	+90.907%
2025-05-28	11.4500	11.450000	11.4500	11.4500	+0.881%	142	+90.742%
2025-05-23	11.3500	11.350000	11.3500	11.3500	-4.057%	236	+92.423%
2025-05-22	12.1300	12.400000	11.8300	11.8300	-7.246%	2,316	+84.615%
2025-05-14	12.7541	12.754100	12.7541	12.7541	+5.659%	423	+71.239%
2025-05-13	12.0701	12.079800	12.0701	12.0710	+6.680%	1,808	+80.930%
2025-05-05	11.3151	11.315100	11.3151	11.3151	+2.492%	221	+93.016%
2025-04-30	11.8000	11.810000	11.0400	11.0400	-7.064%	853	+97.826%
2025-04-29	11.4550	11.929000	11.4400	11.8791	+0.927%	1,703	+83.852%
2025-04-25	11.7600	11.770000	11.7600	11.7700	+2.975%	290	+85.556%
2025-04-15	11.8200	11.820000	11.4300	11.4300	+0.828%	422	+91.076%
2025-04-11	11.4044	11.526300	11.3000	11.3361	-0.648%	1,071	+92.659%
2025-04-08	11.4400	11.450000	11.4000	11.4100	-0.397%	2,540	+91.411%
2025-04-07	11.4000	11.736900	11.4000	11.4555	-6.102%	927	+90.651%
2025-04-04	12.2000	12.200000	12.2000	12.2000	-9.897%	339	+79.016%
2025-03-25	13.5200	13.540000	13.1000	13.5400	-2.520%	746	+61.300%
2025-03-19	13.7000	14.070000	13.3600	13.8900	+3.657%	4,486	+57.235%
2025-03-07	13.3100	13.400000	13.3100	13.4000	-1.107%	372	+62.985%
2025-02-27	13.5500	13.550000	13.5500	13.5500	-0.368%	247	+61.181%
2025-02-26	14.1500	14.150000	13.6000	13.6000	-5.424%	579	+60.588%
2025-02-25	14.3800	14.380000	14.3800	14.3800	+3.902%	189	+51.878%
2025-02-19	13.8400	13.840000	13.8400	13.8400	+3.284%	138	+57.803%
2025-02-18	13.3500	13.400000	13.3500	13.4000	-9.582%	647	+62.985%
2025-02-14	14.8200	14.820000	14.8200	14.8200	+6.389%	248	+47.368%
2025-02-13	14.2500	15.150000	13.9100	13.9300	+0.942%	3,984	+56.784%
2025-02-12	13.8000	13.800000	13.8000	13.8000	-1.429%	882	+58.261%
2025-02-11	14.0000	14.000000	14.0000	14.0000	+8.527%	123	+56.000%
2025-02-10	12.9000	12.900000	12.9000	12.9000	+0.233%	307	+69.302%
2025-02-07	12.8700	12.870000	12.8700	12.8700	-8.723%	1,285	+69.697%
2025-02-06	14.1000	14.100000	14.1000	14.1000	+2.174%	125	+54.894%
2025-02-03	13.8000	14.200000	13.8000	13.8000	-2.817%	3,020	+58.261%
2025-01-30	14.1500	14.200000	13.8200	14.2000	+1.429%	11,314	+53.803%
2025-01-29	14.0000	14.000000	14.0000	14.0000	-2.507%	904	+56.000%
2025-01-28	14.4100	14.410000	14.3600	14.3600	-0.966%	1,315	+52.089%
2025-01-27	14.2000	14.500000	14.2000	14.5000	+2.113%	407	+50.621%
2025-01-23	14.6000	14.600000	13.9500	14.2000	+2.899%	33,500	+53.803%
2025-01-16	13.5767	14.350000	13.5767	13.8000	-2.954%	20,683	+58.261%
2025-01-07	14.2200	14.220000	14.2200	14.2200	-2.669%	391	+53.586%
2025-01-06	14.6100	14.620000	14.6100	14.6100	+7.505%	828	+49.487%
2025-01-02	13.5901	13.590100	13.5901	13.5901	-2.413%	224	+60.705%
2024-12-30	13.9261	13.926100	13.9261	13.9261	-0.528%	451	+56.828%
2024-12-16	14.0000	14.000000	14.0000	14.0000	-1.269%	166	+56.000%
2024-12-11	14.1800	14.180000	14.1800	14.1800	-3.668%	1	+54.020%
2024-12-04	14.7200	14.720000	14.7200	14.7200	+0.018%	171	+48.370%
2024-12-03	14.6400	14.717400	14.6400	14.7174	+0.873%	711	+48.396%
2024-11-26	15.0300	15.030000	14.5900	14.5900	-5.831%	312	+49.692%
2024-11-25	14.9900	15.500000	14.9500	15.4935	+9.109%	3,531	+40.962%
2024-11-22	14.3500	14.350000	14.2000	14.2000	-2.473%	1,638	+53.803%
2024-11-19	14.5600	14.560000	14.5600	14.5600	-9.389%	575	+50.000%
2024-11-12	16.0687	16.068700	16.0687	16.0687	-2.496%	353	+35.916%
2024-11-11	16.4800	16.480000	16.4800	16.4800	0.000%	171	+32.524%
2024-11-08	16.3600	16.550000	16.3600	16.4800	-11.398%	862	+32.524%
2024-11-07	18.5800	18.600000	18.5800	18.6000	-6.155%	1,020	+17.419%
2024-11-01	19.8200	19.820000	19.8200	19.8200	+2.534%	252	+10.192%
2024-10-21	19.7050	19.705000	19.3301	19.3301	-6.165%	273	+12.984%
2024-10-16	20.7000	20.700000	20.6000	20.6000	+1.929%	602	+6.019%
2024-10-11	20.2101	20.210100	20.2101	20.2101	-2.367%	139	+8.065%
2024-10-04	20.6800	20.700000	20.6800	20.7000	-1.429%	365	+5.507%
2024-09-30	21.2200	21.220000	21.0000	21.0000	-0.048%	837	+4.000%
2024-09-26	21.0000	21.010000	21.0000	21.0100	-0.237%	454	+3.950%
2024-09-24	21.0600	21.060000	21.0600	21.0600	+4.516%	340	+3.704%
2024-09-10	20.1500	20.150000	20.1500	20.1500	-2.421%	111	+8.387%
2024-09-05	20.6500	20.650000	20.6500	20.6500	-1.667%	155	+5.763%
2024-08-30	20.9700	21.000000	20.9700	21.0000	+6.599%	633	+4.000%
2024-08-12	19.7000	19.700000	19.7000	19.7000	-5.197%	184	+10.863%
2024-08-08	20.6400	20.780000	20.6400	20.7800	+2.465%	531	+5.101%
2024-08-07	20.2800	20.280000	20.2800	20.2800	-1.553%	398	+7.692%
2024-08-05	20.6000	20.600000	20.6000	20.6000	-7.040%	370	+6.019%
2024-07-22	22.2900	22.350000	22.1400	22.1600	-2.336%	1,994	-1.444%
2024-07-18	22.3000	22.690000	22.2500	22.6900	+1.749%	965	-3.746%
2024-07-17	22.4900	22.980000	22.3000	22.3000	+8.252%	865	-2.063%
2024-07-11	20.6500	20.650000	20.6000	20.6000	-0.483%	308	+6.019%
2024-07-09	20.7000	20.700000	20.7000	20.7000	-4.167%	230	+5.507%
2024-06-25	21.6000	21.650000	21.6000	21.6000	+1.408%	797	+1.111%
2024-06-12	21.3600	21.360000	21.3000	21.3000	-3.182%	794	+2.535%
2024-06-03	22.0000	22.000000	22.0000	22.0000	-3.424%	442	-0.727%
2024-05-20	22.7800	22.780000	22.7800	22.7800	-0.132%	106	-4.126%
2024-05-17	22.0500	23.200000	22.0500	22.8100	-0.955%	3,976	-4.253%
2024-05-13	23.0300	23.030000	23.0300	23.0300	+3.973%	260	-5.167%
2024-05-10	22.1500	22.150000	22.1500	22.1500	-7.011%	295	-1.400%
2024-05-03	23.8200	23.820000	23.8200	23.8200	+1.319%	2,058	-8.312%
2024-04-10	23.5100	23.510000	23.5100	23.5100	-4.161%	227	-7.103%
2024-04-01	24.5307	24.530700	24.5307	24.5307	-1.877%	195	-10.969%
2024-03-28	25.0000	25.000000	25.0000	25.0000	0.000%	26	-12.640%
2024-03-27	24.6500	25.000000	24.6500	25.0000	+6.610%	735	-12.640%
2024-03-19	23.5000	23.500000	23.4500	23.4500	-0.425%	234	-6.866%
2024-03-18	23.5500	23.550000	23.5500	23.5500	-1.875%	254	-7.261%
2024-03-13	24.0000	24.000000	24.0000	24.0000	+1.266%	112	-9.000%
2024-03-11	23.7000	23.700000	23.7000	23.7000	-3.305%	47	-7.848%
2024-03-08	24.9900	25.000000	24.5100	24.5100	-1.289%	1,788	-10.894%
2024-03-04	24.8300	24.830000	24.8300	24.8300	+3.458%	446	-12.042%
2024-02-27	24.0000	24.000000	24.0000	24.0000	+7.431%	785	-9.000%
2024-02-26	22.3400	22.340000	22.3400	22.3400	-6.527%	177	-2.238%
2024-02-22	23.8900	23.900000	23.8900	23.9000	+3.868%	428	-8.619%
2024-02-21	23.0100	23.010000	23.0100	23.0100	+1.589%	37	-5.085%
2024-02-15	22.2500	22.676500	22.2301	22.6500	+8.633%	1,082	-3.576%
2024-02-08	20.8500	20.850000	20.8500	20.8500	+0.240%	200	+4.748%
2024-02-07	20.8000	20.800000	20.8000	20.8000	-0.952%	103	+5.000%
2024-01-25	21.0000	21.000000	21.0000	21.0000	+4.843%	321	+4.000%
2024-01-17	20.0300	20.030000	20.0300	20.0300	+0.150%	284	+9.036%
2024-01-12	20.0000	20.000000	20.0000	20.0000	+0.301%	532	+9.200%
2024-01-09	19.8000	19.940000	19.8000	19.9400	-8.111%	399	+9.529%
2024-01-02	21.7000	21.700000	21.7000	21.7000	+0.231%	229	+0.645%
2023-12-22	21.6500	21.650000	21.6500	21.6500	+2.364%	247	+0.878%
2023-12-21	21.1500	21.150000	21.1500	21.1500	+1.196%	103	+3.262%
2023-12-13	21.0000	21.000000	20.9000	20.9000	-0.239%	539	+4.498%
2023-12-08	20.9500	20.950000	20.9500	20.9500	+1.573%	566	+4.248%
2023-12-04	21.0000	21.000000	20.6255	20.6255	+0.465%	840	+5.888%
2023-12-01	20.4000	20.530100	20.4000	20.5301	+0.588%	852	+6.380%
2023-11-30	20.4100	20.410000	20.4100	20.4100	-1.639%	45	+7.006%
2023-11-27	20.9500	20.950000	20.7000	20.7500	+3.491%	808	+5.253%
2023-11-14	20.0500	20.050000	20.0500	20.0500	+3.351%	152	+8.928%
2023-11-10	19.4000	19.400000	19.4000	19.4000	+2.646%	219	+12.577%
2023-10-11	18.9000	18.900000	18.8000	18.9000	+2.439%	500	+15.556%
2023-10-09	18.4500	18.450000	18.4500	18.4500	+0.545%	105	+18.374%
2023-10-06	18.3500	18.350000	18.3500	18.3500	-0.542%	147	+19.019%
2023-10-05	18.4500	18.450000	18.4500	18.4500	+0.820%	103	+18.374%
2023-10-04	18.3000	18.300000	18.3000	18.3000	+0.715%	151	+19.344%
2023-10-03	18.1700	18.170000	18.1700	18.1700	-0.710%	103	+20.198%
2023-09-25	17.8500	18.300000	17.7500	18.3000	-3.430%	1,421	+19.344%
2023-09-07	18.9500	18.950000	18.9500	18.9500	+1.473%	128	+15.251%
2023-09-01	18.6750	18.675000	18.6750	18.6750	+4.916%	258	+16.948%
2023-08-22	17.8000	17.800000	17.8000	17.8000	+2.123%	136	+22.697%
2023-08-21	17.4300	17.430000	17.4300	17.4300	-1.525%	125	+25.301%
2023-08-17	17.7000	17.700000	17.7000	17.7000	-0.562%	439	+23.390%
2023-07-31	17.8000	17.800000	17.8000	17.8000	+3.129%	131	+22.697%
2023-07-20	17.2300	17.260000	17.2300	17.2600	-4.111%	1,054	+26.535%
2023-07-14	18.0000	18.000000	18.0000	18.0000	+6.446%	245	+21.333%
2023-06-23	16.9100	16.910000	16.9100	16.9100	-7.078%	231	+29.154%
2023-06-09	18.1600	18.198000	18.1600	18.1980	+0.486%	644	+20.013%
2023-06-06	18.1100	18.110000	18.1100	18.1100	+0.555%	277	+20.596%
2023-05-25	18.0100	18.010000	18.0100	18.0100	-0.222%	113	+21.266%
2023-05-17	18.0500	18.050000	18.0500	18.0500	-1.688%	505	+20.997%
2023-05-15	16.2000	18.360000	16.2000	18.3600	+4.556%	575	+18.954%
2023-05-12	17.5600	17.560000	17.5600	17.5600	+2.093%	249	+24.374%
2023-05-11	16.4900	17.200000	16.4900	17.2000	+7.904%	6,400	+26.977%
2023-05-10	15.9401	15.940100	15.9401	15.9401	-0.036%	362	+37.013%
2023-05-09	15.9458	15.945800	15.9458	15.9458	+0.604%	197	+36.964%
2023-05-04	15.9500	16.050000	15.8000	15.8500	-1.797%	1,187	+37.792%
2023-05-03	14.8600	16.490000	14.8600	16.1400	-2.122%	2,306	+35.316%
2023-05-01	16.4900	16.490000	16.4900	16.4900	+1.477%	3,442	+32.444%
2023-04-28	16.1400	16.490000	16.1400	16.2500	-2.402%	5,859	+34.400%
2023-04-18	16.6000	16.650000	16.6000	16.6500	-1.246%	404	+31.171%
2023-04-03	16.8600	16.860000	16.8600	16.8600	+3.754%	149	+29.537%
2023-03-28	16.2500	16.250000	16.2500	16.2500	+0.123%	119	+34.400%
2023-03-27	16.2300	16.230000	16.2300	16.2300	+3.244%	111	+34.566%
2023-03-22	16.3400	16.340000	15.7200	15.7200	-1.627%	3,169	+38.931%
2023-03-20	15.9800	15.980000	15.9800	15.9800	+4.104%	141	+36.671%
2023-03-17	15.5250	15.750000	15.2800	15.3500	-4.063%	799	+42.280%
2023-03-16	16.0000	16.000000	16.0000	16.0000	+3.761%	320	+36.500%
2023-03-15	15.4200	15.420000	15.4200	15.4200	-2.157%	129	+41.634%
2023-03-14	16.1500	16.430000	15.7600	15.7600	-0.472%	1,401	+38.579%
2023-03-13	15.8347	15.834700	15.8347	15.8347	-5.490%	134	+37.925%
2023-03-10	16.7546	16.754600	16.7546	16.7546	-4.749%	279	+30.352%
2023-03-08	17.5900	17.590000	17.5900	17.5900	+4.765%	175	+24.161%
2023-03-01	16.7900	16.790000	16.7900	16.7900	+4.936%	117	+30.077%
2023-02-28	16.0003	16.000300	16.0003	16.0003	-5.324%	290	+36.497%
2023-02-23	16.9000	16.900000	16.9000	16.9000	0.000%	289	+29.231%
2023-02-22	16.9000	16.900000	16.9000	16.9000	+1.746%	822	+29.231%
2023-02-17	16.6100	16.610000	16.6100	16.6100	+3.780%	783	+31.487%
2023-02-16	16.9500	16.950000	15.6196	16.0050	-12.253%	1,791	+36.457%
2023-02-15	18.2400	18.240000	18.2400	18.2400	+1.899%	234	+19.737%
2023-02-10	17.8100	17.900000	17.8100	17.9000	-2.791%	272	+22.011%
2023-02-06	18.4140	18.414000	18.4140	18.4140	-1.106%	192	+18.605%
2023-02-03	16.9900	18.620000	16.8700	18.6200	+0.649%	2,178	+17.293%
2023-02-02	18.5000	18.500000	18.5000	18.5000	+6.751%	692	+18.054%
2023-01-26	17.6399	17.639900	17.3301	17.3301	-1.084%	1,007	+26.024%
2023-01-24	17.5100	17.520000	17.5100	17.5200	+0.690%	332	+24.658%
2023-01-23	17.4000	17.400000	17.4000	17.4000	+1.458%	621	+25.517%
2023-01-17	17.4900	17.490000	17.0600	17.1500	+2.205%	3,449	+27.347%
2023-01-11	16.7800	16.780000	16.7800	16.7800	-1.584%	113	+30.155%
2023-01-04	16.8200	17.050000	16.8200	17.0500	-1.217%	716	+28.094%
2022-12-29	17.0000	17.260000	17.0000	17.2600	+1.571%	721	+26.535%
2022-12-28	17.0000	17.000000	16.9930	16.9930	+0.669%	305	+28.524%
2022-12-27	16.8800	16.880000	16.8800	16.8800	+2.574%	142	+29.384%
2022-12-22	16.4564	16.456400	16.4564	16.4564	-2.104%	114	+32.714%
2022-12-21	16.7800	17.350000	16.7800	16.8100	+0.961%	1,011	+29.923%
2022-12-16	16.6400	16.650000	16.6400	16.6500	+5.714%	439	+31.171%
2022-12-09	15.7500	15.750000	15.7500	15.7500	+1.942%	153	+38.667%
2022-12-08	15.5900	15.590000	15.4500	15.4500	-8.526%	558	+41.359%
2022-12-02	16.9000	17.300000	16.8900	16.8900	-5.642%	942	+29.307%
2022-12-01	17.8600	17.900000	17.8600	17.9000	+8.815%	872	+22.011%
2022-11-30	16.4500	16.450000	16.4500	16.4500	-2.778%	154	+32.766%
2022-11-21	16.9400	17.265000	16.8701	16.9200	-1.885%	693	+29.078%
2022-11-17	17.2450	17.245000	17.2450	17.2450	+0.262%	244	+26.645%

document.getElementById("pc4d1Q").onerror = function(){this.style.display='none';}; .dark-mode .MJHQ1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJHQ1J{ color: #333333; background-color: white; border: 2px solid #333333; }KELYBKelly Services Incstock NASDAQ

KELYB
Kelly Services Inc
stock NASDAQ