Kelly Services Inc. (KELYA)
13.16
-0.13 (-0.98%)
At close: Mar 31, 2025, 3:59 PM
13.15
-0.08%
After-hours: Mar 31, 2025, 06:49 PM EDT
Kelly Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.59 | 13.59 | 13.20 | 13.29 | -0.30 | -2.21% | 169,007 |
| Mar 27, 2025 | 13.41 | 13.65 | 13.03 | 13.59 | 0.20 | 1.49% | 201,414 |
| Mar 26, 2025 | 13.22 | 13.41 | 13.16 | 13.39 | 0.21 | 1.59% | 184,318 |
| Mar 25, 2025 | 13.32 | 13.57 | 13.08 | 13.18 | -0.31 | -2.30% | 412,500 |
| Mar 24, 2025 | 13.28 | 13.58 | 13.19 | 13.49 | 0.32 | 2.43% | 385,605 |
| Mar 21, 2025 | 13.55 | 13.55 | 13.09 | 13.17 | -0.49 | -3.59% | 842,608 |
| Mar 20, 2025 | 13.52 | 13.82 | 13.42 | 13.66 | 0.09 | 0.66% | 343,000 |
| Mar 19, 2025 | 13.49 | 13.75 | 13.34 | 13.57 | 0.08 | 0.59% | 383,901 |
| Mar 18, 2025 | 13.10 | 13.51 | 13.04 | 13.49 | 0.39 | 2.98% | 296,805 |
| Mar 17, 2025 | 13.31 | 13.41 | 12.96 | 13.10 | -0.19 | -1.43% | 221,900 |
| Mar 14, 2025 | 13.05 | 13.32 | 12.85 | 13.29 | 0.32 | 2.47% | 210,948 |
| Mar 13, 2025 | 13.06 | 13.19 | 12.81 | 12.97 | -0.03 | -0.23% | 198,300 |
| Mar 12, 2025 | 13.22 | 13.25 | 12.82 | 13.00 | -0.24 | -1.81% | 245,430 |
| Mar 11, 2025 | 13.29 | 13.35 | 13.06 | 13.24 | -0.05 | -0.38% | 275,122 |
| Mar 10, 2025 | 13.33 | 13.59 | 13.20 | 13.29 | -0.11 | -0.82% | 312,619 |
| Mar 7, 2025 | 13.40 | 13.58 | 13.24 | 13.40 | 0.00 | 0.00% | 358,900 |
| Mar 6, 2025 | 12.90 | 13.41 | 12.81 | 13.40 | 0.41 | 3.16% | 274,735 |
| Mar 5, 2025 | 12.95 | 13.25 | 12.95 | 12.99 | 0.05 | 0.39% | 266,500 |
| Mar 4, 2025 | 12.70 | 13.07 | 12.66 | 12.94 | 0.07 | 0.54% | 277,213 |
| Mar 3, 2025 | 13.26 | 13.68 | 12.84 | 12.87 | -0.60 | -4.45% | 287,113 |
| Feb 28, 2025 | 13.37 | 13.52 | 13.26 | 13.47 | 0.06 | 0.45% | 484,021 |
| Feb 27, 2025 | 13.51 | 13.60 | 13.33 | 13.41 | -0.15 | -1.11% | 309,727 |
| Feb 26, 2025 | 13.77 | 13.93 | 13.48 | 13.56 | -0.19 | -1.38% | 346,000 |
| Feb 25, 2025 | 13.95 | 14.15 | 13.75 | 13.75 | -0.14 | -1.01% | 286,114 |
| Feb 24, 2025 | 13.91 | 14.32 | 13.76 | 13.89 | 0.02 | 0.14% | 471,526 |
| Feb 21, 2025 | 13.85 | 13.90 | 13.40 | 13.87 | 0.18 | 1.31% | 410,900 |
| Feb 20, 2025 | 13.56 | 13.75 | 13.42 | 13.69 | 0.13 | 0.96% | 336,408 |
| Feb 19, 2025 | 13.39 | 13.59 | 13.25 | 13.56 | 0.10 | 0.74% | 344,600 |
| Feb 18, 2025 | 14.10 | 14.20 | 13.11 | 13.46 | -0.68 | -4.81% | 680,916 |
| Feb 14, 2025 | 14.26 | 14.42 | 13.95 | 14.14 | -0.11 | -0.77% | 374,805 |
| Feb 13, 2025 | 15.02 | 15.11 | 13.57 | 14.25 | 0.96 | 7.22% | 724,500 |
| Feb 12, 2025 | 13.30 | 13.37 | 13.20 | 13.29 | -0.15 | -1.12% | 307,800 |
| Feb 11, 2025 | 13.30 | 13.55 | 13.28 | 13.44 | 0.00 | 0.00% | 336,540 |
| Feb 10, 2025 | 13.19 | 13.45 | 13.19 | 13.44 | 0.31 | 2.36% | 272,900 |
| Feb 7, 2025 | 13.40 | 13.47 | 13.00 | 13.13 | -0.29 | -2.16% | 271,100 |
| Feb 6, 2025 | 13.70 | 13.71 | 13.34 | 13.42 | -0.18 | -1.32% | 236,508 |
| Feb 5, 2025 | 13.88 | 13.97 | 13.55 | 13.60 | -0.30 | -2.16% | 168,235 |
| Feb 4, 2025 | 13.53 | 13.93 | 13.43 | 13.90 | 0.25 | 1.83% | 210,700 |
| Feb 3, 2025 | 13.86 | 13.96 | 13.50 | 13.65 | -0.43 | -3.05% | 219,340 |
| Jan 31, 2025 | 14.19 | 14.38 | 14.06 | 14.08 | -0.11 | -0.78% | 250,631 |
| Jan 30, 2025 | 14.37 | 14.37 | 14.01 | 14.19 | -0.08 | -0.56% | 280,221 |
| Jan 29, 2025 | 14.23 | 14.40 | 14.14 | 14.27 | 0.09 | 0.63% | 205,600 |
| Jan 28, 2025 | 14.60 | 14.82 | 14.14 | 14.18 | -0.49 | -3.34% | 508,909 |
| Jan 27, 2025 | 14.44 | 14.75 | 14.42 | 14.67 | 0.27 | 1.87% | 372,700 |
| Jan 24, 2025 | 14.25 | 14.43 | 14.13 | 14.40 | 0.07 | 0.49% | 277,403 |
| Jan 23, 2025 | 14.36 | 14.49 | 14.20 | 14.33 | -0.03 | -0.21% | 255,635 |
| Jan 22, 2025 | 14.43 | 14.62 | 14.36 | 14.36 | -0.12 | -0.83% | 235,700 |
| Jan 21, 2025 | 14.18 | 14.51 | 14.15 | 14.48 | 0.42 | 2.99% | 310,700 |
| Jan 17, 2025 | 14.02 | 14.09 | 13.94 | 14.06 | 0.19 | 1.37% | 193,714 |
| Jan 16, 2025 | 14.09 | 14.12 | 13.87 | 13.87 | -0.32 | -2.26% | 294,100 |