Kelly Services, Inc. (KELYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.83

+0.52

(+2.69%)

At close: 04:00PM EDT

19.83

0.00

(0.00%)

After hours:

04:02PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	18.93	19.84	18.84	19.83	19.83	169,827
Jun 29, 2022	19.30	19.51	18.78	19.31	19.31	123,000
Jun 28, 2022	19.94	20.16	19.31	19.36	19.36	117,600
Jun 27, 2022	19.56	19.83	19.31	19.76	19.76	209,400
Jun 24, 2022	18.78	19.51	18.35	19.43	19.43	421,400
Jun 23, 2022	18.73	18.79	18.02	18.50	18.50	150,900
Jun 22, 2022	18.30	18.91	18.30	18.75	18.75	181,300
Jun 21, 2022	17.55	18.60	17.50	18.45	18.45	231,800
Jun 17, 2022	17.24	17.59	16.73	17.41	17.41	942,100
Jun 16, 2022	17.89	17.92	16.86	17.13	17.13	300,100
Jun 15, 2022	18.55	18.64	18.05	18.23	18.23	169,200
Jun 14, 2022	17.99	18.27	17.89	18.14	18.14	164,800
Jun 13, 2022	18.57	18.69	17.85	17.99	17.99	163,700
Jun 10, 2022	19.51	19.70	19.00	19.00	19.00	180,800
Jun 09, 2022	19.83	19.89	19.59	19.77	19.77	120,400
Jun 08, 2022	19.96	20.05	19.61	19.84	19.84	118,100
Jun 07, 2022	19.90	20.20	19.58	20.16	20.16	175,900
Jun 06, 2022	19.78	20.13	19.53	20.07	20.07	157,700
Jun 03, 2022	19.79	19.96	19.53	19.59	19.59	97,100
Jun 02, 2022	19.60	20.03	19.49	19.98	19.98	110,200
Jun 01, 2022	20.06	20.24	19.48	19.50	19.50	217,000
May 31, 2022	19.52	19.99	19.41	19.96	19.96	207,800
May 27, 2022	19.52	19.87	19.40	19.73	19.73	129,400
May 26, 2022	19.41	19.98	19.18	19.54	19.54	125,100
May 25, 2022	19.17	19.63	19.17	19.44	19.44	98,000
May 25, 2022	0.075 Dividend
May 24, 2022	19.07	19.47	18.72	19.39	19.31	92,500
May 23, 2022	18.81	19.31	18.78	19.04	18.97	156,500
May 20, 2022	19.64	19.88	18.39	18.66	18.59	142,200
May 19, 2022	19.03	19.71	18.62	19.55	19.47	233,700
May 18, 2022	19.16	19.74	18.99	19.13	19.06	225,600
May 17, 2022	18.55	19.12	18.55	19.10	19.03	139,700
May 16, 2022	17.75	18.16	17.57	18.16	18.09	292,800
May 13, 2022	17.62	18.34	17.32	17.86	17.79	219,200
May 12, 2022	19.15	19.15	17.18	17.49	17.42	195,300
May 11, 2022	18.52	18.90	18.25	18.28	18.21	134,000
May 10, 2022	19.19	19.30	18.37	18.56	18.49	140,200
May 09, 2022	18.90	19.35	18.87	19.07	19.00	120,200
May 06, 2022	19.07	19.47	18.82	19.05	18.98	79,600
May 05, 2022	19.83	19.83	18.93	19.18	19.11	99,100
May 04, 2022	19.64	20.13	19.41	20.07	19.99	81,400
May 03, 2022	19.40	19.75	19.23	19.54	19.46	121,500
May 02, 2022	19.49	19.76	19.01	19.29	19.22	144,700
Apr 29, 2022	20.02	20.29	19.23	19.29	19.22	167,300
Apr 28, 2022	19.49	20.27	19.34	20.23	20.15	285,300
Apr 27, 2022	20.75	21.02	19.33	19.40	19.32	166,400
Apr 26, 2022	20.92	21.25	20.63	20.63	20.55	238,700
Apr 25, 2022	21.16	21.26	20.46	21.16	21.08	245,600
Apr 22, 2022	21.35	21.54	21.14	21.23	21.15	169,200
Apr 21, 2022	21.09	21.42	20.90	21.39	21.31	140,300
Apr 20, 2022	21.03	21.38	20.87	21.05	20.97	164,300
Apr 19, 2022	20.74	21.17	20.74	20.88	20.80	142,600
Apr 18, 2022	20.83	21.03	20.44	20.60	20.52	171,700
Apr 14, 2022	21.19	21.34	20.80	20.86	20.78	184,000
Apr 13, 2022	21.22	21.50	21.05	21.21	21.13	234,500
Apr 12, 2022	21.23	21.58	21.11	21.17	21.09	203,000
Apr 11, 2022	20.79	21.32	20.79	21.00	20.92	164,400
Apr 08, 2022	21.19	21.48	20.92	20.95	20.87	140,400
Apr 07, 2022	20.90	21.28	20.82	21.21	21.13	114,100
Apr 06, 2022	20.91	21.32	20.79	20.85	20.77	114,800
Apr 05, 2022	21.39	21.56	21.05	21.07	20.99	123,100
Apr 04, 2022	21.48	21.69	21.21	21.44	21.36	115,100
Apr 01, 2022	21.92	22.21	21.38	21.54	21.46	145,500
Mar 31, 2022	21.88	22.22	21.62	21.69	21.61	212,500
Mar 30, 2022	22.24	22.46	21.84	21.90	21.82	113,800
Mar 29, 2022	21.95	23.00	21.95	22.54	22.45	225,100
Mar 28, 2022	22.00	22.06	21.45	21.65	21.57	109,200
Mar 25, 2022	21.95	22.24	21.57	21.75	21.67	137,400
Mar 24, 2022	21.26	21.85	20.96	21.80	21.72	138,500
Mar 23, 2022	22.12	22.12	21.17	21.21	21.13	124,700
Mar 22, 2022	21.82	22.50	21.79	22.16	22.07	179,900
Mar 21, 2022	22.34	22.79	21.85	22.03	21.94	236,000
Mar 18, 2022	21.90	22.55	21.66	22.49	22.40	1,954,200
Mar 17, 2022	21.38	21.83	21.16	21.78	21.70	184,100
Mar 16, 2022	21.52	21.70	21.15	21.38	21.30	185,000
Mar 15, 2022	21.20	21.63	20.85	21.33	21.25	233,800
Mar 14, 2022	19.94	21.17	19.85	21.04	20.96	201,800
Mar 11, 2022	19.58	19.98	19.21	19.73	19.65	143,800
Mar 10, 2022	19.58	19.66	18.99	19.40	19.32	125,200
Mar 09, 2022	19.74	20.05	19.55	19.93	19.85	121,200
Mar 08, 2022	19.55	19.75	19.21	19.25	19.18	154,700
Mar 07, 2022	20.66	20.66	19.49	19.49	19.41	151,100
Mar 04, 2022	20.24	20.99	20.24	20.76	20.68	164,700
Mar 03, 2022	21.01	21.10	20.42	20.82	20.74	264,200
Mar 02, 2022	20.07	21.20	19.96	20.94	20.86	203,700
Mar 01, 2022	21.34	21.59	19.92	20.12	20.04	172,900
Feb 28, 2022	21.61	21.76	20.96	21.22	21.14	161,400
Feb 25, 2022	21.60	21.92	21.48	21.77	21.69	138,200
Feb 25, 2022	0.05 Dividend
Feb 24, 2022	20.81	21.64	20.64	21.53	21.40	147,100
Feb 23, 2022	21.70	22.00	21.22	21.27	21.14	216,500
Feb 22, 2022	21.55	22.04	21.39	21.66	21.53	290,100
Feb 18, 2022	21.85	21.96	21.61	21.73	21.60	171,200
Feb 17, 2022	21.96	22.28	21.35	21.78	21.65	198,900
Feb 16, 2022	21.82	22.31	21.53	22.13	21.99	218,200
Feb 15, 2022	20.97	21.98	20.88	21.77	21.64	410,900
Feb 14, 2022	19.21	21.06	19.21	20.86	20.73	1,039,400
Feb 11, 2022	17.32	17.53	17.08	17.25	17.14	116,700
Feb 10, 2022	17.16	17.60	17.16	17.21	17.10	238,100
Feb 09, 2022	17.59	17.76	17.29	17.39	17.28	85,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,785.38-33.45(-0.88%)

Dow 3030,775.43-253.88(-0.82%)

Nasdaq11,028.74-149.16(-1.33%)

Russell 20001,707.99-11.38(-0.66%)

Crude Oil106.05+0.29(+0.27%)

Gold1,806.40-0.90(-0.05%)

Kelly Services, Inc. (KELYA)

S&P 500
3,785.38
-33.45(-0.88%)

Dow 30
30,775.43
-253.88(-0.82%)

Nasdaq
11,028.74
-149.16(-1.33%)

Russell 2000
1,707.99
-11.38(-0.66%)

Crude Oil
106.05
+0.29(+0.27%)

Gold
1,806.40
-0.90(-0.05%)