Kelly Services, Inc. Class A KELYA
NASDAQ · United States · Commercial Services
$16.70+0.49 (+3.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.63 | +2.59% | $16.42 | $16.73 | $16.36 | 68.68K |
| 2026-09-30 | $16.21 | -1.04% | $16.42 | $16.49 | $16.14 | 243.50K |
| 2026-09-29 | $16.38 | -0.97% | $16.47 | $16.52 | $16.03 | 179.30K |
| 2026-09-28 | $16.54 | +0.36% | $16.45 | $16.61 | $16.30 | 230.50K |
| 2026-09-25 | $16.48 | +0.43% | $16.43 | $16.58 | $16.32 | 166.80K |
| 2026-09-24 | $16.41 | -0.24% | $16.48 | $16.48 | $16.06 | 319.40K |
| 2026-09-23 | $16.45 | -1.26% | $16.62 | $16.73 | $16.37 | 192.70K |
| 2026-09-22 | $16.66 | +2.33% | $16.39 | $16.68 | $16.24 | 251.30K |
| 2026-09-21 | $16.28 | +0.87% | $16.18 | $16.46 | $16.17 | 235.60K |
| 2026-09-18 | $16.14 | -0.49% | $16.22 | $16.22 | $15.85 | 893.50K |
| 2026-09-17 | $16.22 | -0.49% | $16.31 | $16.34 | $16.08 | 167.30K |
| 2026-09-16 | $16.30 | -0.91% | $16.36 | $16.41 | $16.11 | 229.90K |
| 2026-09-15 | $16.45 | +1.36% | $16.08 | $16.45 | $16.02 | 220.40K |
| 2026-09-14 | $16.23 | +2.20% | $16.03 | $16.38 | $16.02 | 261.10K |
| 2026-09-11 | $15.88 | -0.25% | $15.98 | $16.05 | $15.71 | 199.60K |
| 2026-09-10 | $15.92 | -0.25% | $15.96 | $16.09 | $15.83 | 173.40K |
| 2026-09-09 | $15.96 | -0.44% | $16.04 | $16.11 | $15.68 | 250.30K |
| 2026-09-08 | $16.03 | -4.92% | $16.78 | $16.78 | $15.92 | 256.20K |
| 2026-09-04 | $16.86 | +0.90% | $16.53 | $16.93 | $16.35 | 226.60K |
| 2026-09-03 | $16.71 | +1.40% | $16.70 | $16.71 | $16.38 | 275.30K |
| 2026-09-02 | $16.48 | -1.26% | $16.66 | $16.81 | $16.42 | 291.80K |
| 2026-09-01 | $16.69 | -2.97% | $17.12 | $17.36 | $16.58 | 457.60K |
| 2026-08-31 | $17.20 | -0.46% | $17.28 | $17.31 | $16.94 | 507.50K |
| 2026-08-28 | $17.28 | +1.11% | $17.20 | $17.46 | $17.07 | 305.30K |
| 2026-08-27 | $17.09 | +0.65% | $16.85 | $17.25 | $16.56 | 331.00K |
| 2026-08-26 | $16.98 | -0.29% | $16.95 | $17.02 | $16.72 | 232.90K |
| 2026-08-25 | $17.03 | +1.43% | $16.80 | $17.08 | $16.62 | 237.00K |
| 2026-08-24 | $16.79 | -1.76% | $17.03 | $17.28 | $16.77 | 350.70K |
| 2026-08-21 | $17.09 | +2.27% | $16.71 | $17.14 | $16.60 | 285.10K |
| 2026-08-20 | $16.71 | +1.09% | $16.47 | $16.79 | $16.30 | 302.50K |
| 2026-08-19 | $16.53 | +0.18% | $16.54 | $16.87 | $16.47 | 225.10K |
| 2026-08-18 | $16.50 | +2.55% | $16.30 | $16.56 | $16.18 | 392.80K |
| 2026-08-17 | $16.09 | +0.19% | $16.06 | $16.18 | $15.83 | 287.30K |
| 2026-08-14 | $16.06 | -1.53% | $16.33 | $16.33 | $15.84 | 332.20K |
| 2026-08-13 | $16.31 | +5.63% | $15.65 | $16.31 | $15.54 | 317.50K |
| 2026-08-12 | $15.44 | +0.13% | $15.25 | $15.44 | $15.04 | 323.30K |
| 2026-08-11 | $15.42 | -1.60% | $15.46 | $15.77 | $15.30 | 294.90K |
| 2026-08-10 | $15.67 | +3.16% | $15.51 | $16.20 | $15.40 | 566.10K |
| 2026-08-07 | $15.19 | -2.75% | $15.52 | $15.79 | $15.06 | 341.60K |
| 2026-08-06 | $15.62 | +2.63% | $17.75 | $17.75 | $15.21 | 629.10K |
| 2026-08-05 | $15.22 | -0.07% | $15.41 | $15.41 | $14.83 | 316.60K |
| 2026-08-04 | $15.23 | +1.47% | $14.98 | $15.26 | $14.85 | 238.50K |
| 2026-08-03 | $15.01 | +1.15% | $15.12 | $15.44 | $14.95 | 251.50K |
| 2026-07-31 | $14.84 | -1.20% | $14.85 | $14.97 | $14.53 | 585.60K |
| 2026-07-30 | $15.02 | -5.00% | $15.77 | $15.77 | $14.93 | 269.60K |
| 2026-07-29 | $15.81 | -2.11% | $16.20 | $16.50 | $15.77 | 375.70K |
| 2026-07-28 | $16.15 | +2.74% | $15.91 | $16.37 | $15.84 | 328.80K |
| 2026-07-27 | $15.72 | +3.69% | $15.38 | $15.76 | $15.26 | 388.80K |
| 2026-07-24 | $15.16 | +0.66% | $15.09 | $15.25 | $14.89 | 292.00K |
| 2026-07-23 | $15.06 | -2.21% | $15.26 | $15.37 | $14.95 | 228.40K |
| 2026-07-22 | $15.40 | +0.33% | $15.38 | $15.55 | $15.26 | 272.80K |
| 2026-07-21 | $15.35 | -0.20% | $15.33 | $15.48 | $14.85 | 613.80K |
| 2026-07-20 | $15.38 | +0.39% | $15.22 | $15.50 | $15.04 | 428.30K |
| 2026-07-17 | $15.32 | -0.58% | $15.30 | $15.89 | $15.19 | 399.90K |
| 2026-07-16 | $15.41 | +7.54% | $14.52 | $15.52 | $14.52 | 459.10K |
| 2026-07-15 | $14.33 | +1.85% | $14.01 | $14.57 | $14.00 | 282.40K |
| 2026-07-14 | $14.07 | -1.68% | $14.25 | $14.25 | $13.92 | 281.00K |
| 2026-07-13 | $14.31 | +5.61% | $13.63 | $14.34 | $13.63 | 305.80K |
| 2026-07-10 | $13.55 | +0.82% | $13.60 | $13.63 | $13.43 | 204.70K |
| 2026-07-09 | $13.44 | +0.90% | $13.20 | $13.47 | $13.06 | 231.90K |
| 2026-07-08 | $13.32 | -1.41% | $13.46 | $13.46 | $13.20 | 286.20K |
| 2026-07-07 | $13.51 | +4.24% | $13.29 | $13.78 | $13.29 | 515.50K |
| 2026-07-06 | $12.96 | -0.92% | $12.98 | $13.06 | $12.71 | 373.60K |
| 2026-07-02 | $13.08 | -0.23% | $13.10 | $13.24 | $12.95 | 264.70K |
| 2026-07-01 | $13.11 | +6.76% | $12.28 | $13.30 | $12.20 | 423.90K |
| 2026-06-30 | $12.28 | -4.44% | $12.72 | $12.73 | $12.27 | 394.10K |
| 2026-06-29 | $12.85 | +0.94% | $12.73 | $12.97 | $12.50 | 530.00K |
| 2026-06-26 | $12.73 | +7.43% | $11.84 | $12.90 | $11.71 | 1.11M |
| 2026-06-25 | $11.85 | +1.89% | $11.79 | $11.99 | $11.67 | 441.20K |
| 2026-06-24 | $11.63 | +2.38% | $11.39 | $11.69 | $11.34 | 344.10K |
| 2026-06-23 | $11.36 | +3.18% | $10.88 | $11.49 | $10.88 | 361.30K |
| 2026-06-22 | $11.01 | -3.08% | $11.26 | $11.41 | $10.84 | 571.00K |
| 2026-06-18 | $11.36 | -0.35% | $11.49 | $11.51 | $11.19 | 1.09M |
| 2026-06-17 | $11.40 | -0.44% | $11.38 | $11.64 | $11.26 | 427.50K |
| 2026-06-16 | $11.45 | -1.46% | $11.69 | $11.75 | $11.26 | 386.10K |
| 2026-06-15 | $11.62 | -3.49% | $12.04 | $12.04 | $11.60 | 320.10K |
| 2026-06-12 | $12.04 | 0.00% | $12.05 | $12.22 | $11.87 | 210.50K |
| 2026-06-11 | $12.04 | +2.73% | $11.69 | $12.14 | $11.58 | 329.90K |
| 2026-06-10 | $11.72 | +0.09% | $11.71 | $11.93 | $11.69 | 262.40K |
| 2026-06-09 | $11.71 | -1.43% | $11.87 | $12.12 | $11.61 | 326.70K |
| 2026-06-08 | $11.88 | +0.93% | $11.81 | $12.07 | $11.68 | 420.20K |
| 2026-06-05 | $11.77 | -0.76% | $12.00 | $12.16 | $11.71 | 308.50K |
| 2026-06-04 | $11.86 | +4.40% | $11.47 | $11.91 | $11.47 | 337.90K |
| 2026-06-03 | $11.36 | -1.65% | $11.48 | $11.48 | $11.24 | 557.50K |
| 2026-06-02 | $11.55 | -3.83% | $12.03 | $12.08 | $11.51 | 351.90K |
| 2026-06-01 | $12.01 | +3.36% | $11.56 | $12.21 | $11.50 | 531.10K |
| 2026-05-29 | $11.62 | -0.34% | $11.58 | $11.85 | $11.37 | 541.40K |
| 2026-05-28 | $11.66 | +3.74% | $11.22 | $11.69 | $11.22 | 644.90K |
| 2026-05-27 | $11.24 | +3.98% | $10.82 | $11.26 | $10.82 | 408.30K |
| 2026-05-26 | $10.81 | +1.41% | $10.66 | $10.89 | $10.60 | 389.90K |