Kelly Services, Inc. (KELYB)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 22.05 | 22.81 | 22.81 | 22.81 | 22.81 | 5 |
| May 17, 2024 | 0.075 Dividend | |||||
| May 16, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | - |
| May 15, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 100 |
| May 14, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | - |
| May 13, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 300 |
| May 10, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.08 | 300 |
| May 09, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| May 08, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| May 07, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| May 06, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| May 03, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | 2,100 |
| May 02, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| May 01, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 30, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 29, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 26, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 25, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 24, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 23, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 22, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 19, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 18, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 17, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 16, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 15, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 12, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| Apr 11, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 100 |
| Apr 10, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 200 |
| Apr 09, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| Apr 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| Apr 05, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| Apr 04, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| Apr 03, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| Apr 02, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| Apr 01, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | 200 |
| Mar 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - |
| Mar 27, 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 24.92 | 700 |
| Mar 26, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| Mar 25, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| Mar 22, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| Mar 21, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| Mar 20, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| Mar 19, 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 23.37 | 200 |
| Mar 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.47 | 300 |
| Mar 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| Mar 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| Mar 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 100 |
| Mar 12, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.43 | - |
| Mar 11, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.43 | - |
| Mar 08, 2024 | 24.99 | 25.00 | 24.51 | 24.51 | 24.43 | 1,800 |
| Mar 07, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| Mar 06, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| Mar 05, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| Mar 04, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | 400 |
| Mar 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| Feb 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| Feb 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| Feb 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 800 |
| Feb 26, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.27 | 200 |
| Feb 26, 2024 | 0.075 Dividend | |||||
| Feb 23, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | 100 |
| Feb 22, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 23.75 | 400 |
| Feb 21, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
| Feb 20, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | 100 |
| Feb 16, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
| Feb 15, 2024 | 22.25 | 22.68 | 22.23 | 22.65 | 22.51 | 1,100 |
| Feb 14, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| Feb 13, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| Feb 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| Feb 09, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| Feb 08, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | 200 |
| Feb 07, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 100 |
| Feb 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Feb 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Feb 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Feb 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Jan 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Jan 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Jan 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| Jan 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 100 |
| Jan 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 300 |
| Jan 24, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| Jan 23, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| Jan 22, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| Jan 19, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| Jan 18, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| Jan 17, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | 300 |
| Jan 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
| Jan 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 500 |
| Jan 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.81 | - |
| Jan 10, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.81 | - |
| Jan 09, 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 19.81 | 400 |
| Jan 08, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| Jan 05, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| Jan 04, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| Jan 03, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| Jan 02, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | 200 |
| Dec 29, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
| Dec 28, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.