U.S. markets open in 8 hours 3 minutes

Kelly Services, Inc. (KELYB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.64-0.13 (-0.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202124.6424.6424.6424.6424.64700
Jun 21, 202124.6524.6524.6524.6524.651,400
Jun 18, 202124.2624.2623.8023.8023.801,000
Jun 17, 202124.5624.5624.5624.5624.561,100
Jun 16, 202124.9024.9024.8924.8924.89700
Jun 15, 202124.8024.8024.8024.8024.80300
Jun 14, 202125.2425.2425.2425.2425.24600
Jun 11, 202125.2425.2425.2425.2425.24500
Jun 10, 202125.2425.2425.2425.2425.24900
Jun 09, 202125.6925.6925.6925.6925.69400
Jun 08, 202125.5125.6825.5125.6825.681,900
Jun 07, 202125.2025.5525.1025.5525.551,600
Jun 04, 202125.3225.3225.1525.1525.15900
Jun 03, 202125.1025.6925.1025.6925.691,400
Jun 02, 202125.2625.5525.1025.1025.101,200
Jun 01, 202126.0026.0025.3825.3825.381,100
May 28, 202125.7925.9025.3625.9025.901,900
May 27, 202125.4825.7925.4625.7925.791,200
May 26, 202125.0525.0925.0525.0925.091,100
May 25, 202125.3725.3725.1025.1025.103,100
May 24, 202125.4525.4525.4525.4525.451,300
May 21, 202125.0925.0924.8024.8024.802,000
May 20, 202125.0925.0924.5424.5424.541,800
May 19, 202125.3525.3725.0925.0925.092,000
May 18, 202125.4525.4525.4525.4525.45700
May 17, 202125.3425.4525.3425.4525.451,300
May 14, 202125.2125.2125.1925.1925.191,500
May 13, 202122.1525.2022.1525.0225.025,300
May 12, 202125.9525.9525.0025.0025.004,500
May 11, 202126.1026.3525.2325.6825.6816,100
May 10, 202126.1127.1526.1126.9026.903,200
May 07, 202126.0227.0226.0226.2726.274,100
May 06, 202127.2227.2226.1026.6526.653,600
May 05, 202127.0027.0926.2727.0927.095,600
May 04, 202125.0526.5124.9526.5126.5112,100
May 03, 202124.5126.6024.5125.7325.738,100
Apr 30, 202124.9625.5024.6925.2125.216,900
Apr 29, 202124.7025.2524.4324.7524.753,100
Apr 28, 202125.9925.9924.5225.4025.403,300
Apr 27, 202124.2025.9923.9725.7225.7222,000
Apr 26, 202124.0524.6323.5123.5623.567,900
Apr 23, 202124.9724.9723.8624.0524.058,900
Apr 22, 202124.0024.8323.6023.8023.805,700
Apr 21, 202124.3625.0023.7724.3924.3911,400
Apr 20, 202125.2526.1424.4124.6024.609,000
Apr 19, 202126.3227.4525.4526.2826.289,100
Apr 16, 202128.2129.9926.3226.3226.3230,200
Apr 15, 202133.4035.0728.0128.7828.7836,200
Apr 14, 202126.9038.0026.8329.0729.07169,700
Apr 13, 202128.6129.2925.3026.5226.5225,100
Apr 12, 202128.7032.1028.5129.9529.9563,800
Apr 09, 202132.0232.6828.0028.4628.4629,000
Apr 08, 202134.5035.7931.0532.7032.7034,500
Apr 07, 202138.7239.8030.0535.0035.0072,600
Apr 06, 202139.7548.7636.3039.0039.00241,600
Apr 05, 202132.6060.0030.7134.8034.80327,600
Apr 01, 202120.2957.4618.8630.4930.49591,500
Mar 31, 202121.8625.2121.8122.3222.3212,300
Mar 30, 202121.6321.8021.6221.8021.801,400
Mar 29, 202122.5722.5721.8022.0022.001,900
Mar 26, 202120.1820.1820.1820.1820.18-
Mar 25, 202121.1221.3320.1820.1820.18900
Mar 24, 202120.3020.3020.3020.3020.30500
Mar 23, 202120.1520.1520.1120.1520.151,100
Mar 22, 202120.7520.7520.0020.1520.151,000
Mar 19, 202121.4921.4921.4921.4921.49200
Mar 18, 202121.9921.9921.9921.9921.99500
Mar 17, 202121.6721.7021.6021.6021.60800
Mar 16, 202121.7022.2021.4621.4621.46500
Mar 15, 202121.4521.4521.3021.3021.30800
Mar 12, 202121.3422.4721.3422.0522.054,200
Mar 11, 202120.7521.3520.7521.3521.35600
Mar 10, 202121.5121.5121.5121.5121.51-
Mar 09, 202121.5121.5121.5121.5121.51600
Mar 08, 202121.7722.4521.7722.4522.451,600
Mar 05, 202121.5622.2421.3321.3321.331,500
Mar 04, 202121.7021.7021.0321.0421.043,200
Mar 03, 202120.9621.6020.9621.6021.603,000
Mar 02, 202120.9521.0020.8220.8220.821,600
Mar 01, 202120.5420.5420.5420.5420.541,100
Feb 26, 202120.6720.7020.6720.7020.70300
Feb 25, 202121.3221.5821.3221.3521.351,000
Feb 24, 202121.5821.5821.5821.5821.58-
Feb 23, 202119.9521.6319.9521.5821.582,300
Feb 22, 202120.4320.8120.4320.8120.81800
Feb 19, 202120.3520.5320.3420.4920.491,300
Feb 18, 202121.5521.5520.1420.8620.863,300
Feb 17, 202120.2420.8020.2020.8020.802,000
Feb 16, 202121.3321.3321.3321.3321.33900
Feb 12, 202121.4921.4921.4921.4921.49-
Feb 11, 202121.4321.7020.8321.4921.494,700
Feb 10, 202121.4121.9021.4021.4021.401,800
Feb 09, 202120.6621.4720.6621.4221.422,700
Feb 08, 202121.0521.5021.0521.5021.501,100
Feb 05, 202119.9520.0419.9520.0220.021,200
Feb 04, 202119.9820.6319.9820.2520.252,600
Feb 03, 202119.4519.5719.4519.4619.461,000
Feb 02, 202119.7619.7619.1519.7119.711,100
Feb 01, 202119.1719.6119.0119.5819.585,200
Jan 29, 202119.4619.8919.2019.3719.372,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...