Kelly Services, Inc.KELYANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.92 | $11.38 | $10.81 | $11.19 | 774,127 |
| 1/30/2026 | $10.31 | $10.86 | $10.31 | $10.79 | 580,448 |
| 1/29/2026 | $10.05 | $10.32 | $9.90 | $10.30 | 397,103 |
| 1/28/2026 | $10.10 | $10.13 | $9.84 | $9.94 | 358,541 |
| 1/27/2026 | $10.06 | $10.11 | $9.97 | $10.10 | 202,600 |
| 1/26/2026 | $10.36 | $10.36 | $9.99 | $10.11 | 348,900 |
| 1/23/2026 | $10.33 | $10.40 | $10.17 | $10.22 | 238,849 |
| 1/22/2026 | $10.12 | $10.51 | $10.12 | $10.37 | 279,100 |
| 1/21/2026 | $9.76 | $10.16 | $9.76 | $10.12 | 432,306 |
| 1/20/2026 | $10.01 | $10.06 | $9.61 | $9.73 | 339,800 |
| 1/16/2026 | $10.32 | $10.35 | $10.06 | $10.12 | 370,113 |
| 1/15/2026 | $10.34 | $10.37 | $10.06 | $10.35 | 427,088 |
| 1/14/2026 | $10.12 | $10.46 | $10.12 | $10.32 | 862,100 |
| 1/13/2026 | $10.85 | $10.86 | $9.71 | $10.09 | 1.44M |
| 1/12/2026 | $9.11 | $9.62 | $9.11 | $9.56 | 738,600 |
| 1/9/2026 | $9.06 | $9.20 | $8.93 | $9.18 | 173,619 |
| 1/8/2026 | $8.73 | $9.21 | $8.73 | $9.05 | 256,639 |
| 1/7/2026 | $8.90 | $8.99 | $8.69 | $8.80 | 217,000 |
| 1/6/2026 | $8.62 | $8.91 | $8.58 | $8.89 | 249,700 |
| 1/5/2026 | $8.78 | $8.91 | $8.63 | $8.69 | 234,615 |
| 1/2/2026 | $8.81 | $8.81 | $8.55 | $8.64 | 328,700 |
| 12/31/2025 | $8.76 | $8.83 | $8.64 | $8.80 | 547,612 |
| 12/30/2025 | $8.66 | $8.84 | $8.57 | $8.79 | 408,900 |
| 12/29/2025 | $8.57 | $8.73 | $8.54 | $8.68 | 697,748 |
| 12/26/2025 | $8.59 | $8.68 | $8.57 | $8.61 | 403,200 |
| 12/24/2025 | $8.50 | $8.64 | $8.49 | $8.60 | 144,100 |
| 12/23/2025 | $8.59 | $8.63 | $8.45 | $8.49 | 323,200 |
| 12/22/2025 | $8.88 | $9.02 | $8.61 | $8.63 | 333,100 |
| 12/19/2025 | $9.02 | $9.09 | $8.78 | $8.81 | 1.10M |
| 12/18/2025 | $9.08 | $9.28 | $9.01 | $9.07 | 420,000 |
| 12/17/2025 | $8.90 | $9.08 | $8.90 | $9.05 | 384,349 |
| 12/16/2025 | $9.01 | $9.10 | $8.88 | $8.90 | 299,937 |
| 12/15/2025 | $9.12 | $9.17 | $8.97 | $8.98 | 607,716 |
| 12/12/2025 | $8.95 | $9.15 | $8.91 | $9.08 | 454,800 |
| 12/11/2025 | $8.88 | $9.00 | $8.83 | $8.91 | 427,300 |
| 12/10/2025 | $8.57 | $8.89 | $8.54 | $8.84 | 708,000 |
| 12/9/2025 | $8.59 | $8.70 | $8.57 | $8.59 | 502,507 |
| 12/8/2025 | $8.56 | $8.75 | $8.40 | $8.59 | 2.01M |
| 12/5/2025 | $8.68 | $8.68 | $8.40 | $8.50 | 561,400 |
| 12/4/2025 | $8.77 | $8.89 | $8.49 | $8.69 | 732,000 |
| 12/3/2025 | $8.70 | $8.90 | $8.70 | $8.75 | 352,103 |
| 12/2/2025 | $8.73 | $8.76 | $8.55 | $8.71 | 380,219 |
| 12/1/2025 | $8.57 | $8.82 | $8.56 | $8.72 | 427,500 |
| 11/28/2025 | $8.60 | $8.71 | $8.56 | $8.64 | 225,600 |
| 11/26/2025 | $8.46 | $8.66 | $8.44 | $8.61 | 364,015 |
| 11/25/2025 | $8.41 | $8.56 | $8.38 | $8.53 | 318,621 |
| 11/24/2025 | $8.28 | $8.46 | $8.17 | $8.41 | 506,866 |
| 11/21/2025 | $8.08 | $8.40 | $7.98 | $8.27 | 766,922 |
| 11/20/2025 | $8.38 | $8.45 | $8.00 | $8.08 | 760,000 |
| 11/19/2025 | $8.39 | $8.54 | $8.30 | $8.32 | 658,800 |
| 11/18/2025 | $8.45 | $8.57 | $8.32 | $8.46 | 639,606 |
| 11/17/2025 | $8.34 | $8.63 | $8.34 | $8.54 | 618,500 |
| 11/14/2025 | $8.68 | $8.75 | $8.32 | $8.34 | 705,500 |
| 11/13/2025 | $8.53 | $9.20 | $8.53 | $8.72 | 846,211 |
| 11/12/2025 | $8.73 | $8.92 | $8.57 | $8.59 | 657,322 |
| 11/11/2025 | $8.81 | $8.87 | $8.42 | $8.75 | 556,603 |
| 11/10/2025 | $9.63 | $9.63 | $8.56 | $8.87 | 1.03M |
| 11/7/2025 | $9.34 | $9.81 | $9.26 | $9.63 | 484,046 |
| 11/6/2025 | $9.68 | $10.20 | $9.17 | $9.37 | 989,200 |
| 11/5/2025 | $11.34 | $11.48 | $11.18 | $11.41 | 336,800 |