Kelly Services, Inc. (KELYB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.05 | 23.20 | 22.05 | 22.81 | 22.81 | 4,000 |
| 17 May 2024 | 0.075 Dividend | |||||
| 16 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | - |
| 15 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 100 |
| 14 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | - |
| 13 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 300 |
| 10 May 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.08 | 300 |
| 09 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 08 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 07 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 06 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 03 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | 2,100 |
| 02 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 01 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 30 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 29 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 26 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 25 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 24 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 23 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 22 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 19 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 18 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 17 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 16 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 15 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 12 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 11 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 100 |
| 10 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 200 |
| 09 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 08 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 05 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 04 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 03 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 02 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 01 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | 200 |
| 28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - |
| 27 Mar 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 24.92 | 700 |
| 26 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| 25 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| 22 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| 21 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| 20 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
| 19 Mar 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 23.37 | 200 |
| 18 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.47 | 300 |
| 15 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 100 |
| 12 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.43 | - |
| 11 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.43 | - |
| 08 Mar 2024 | 24.99 | 25.00 | 24.51 | 24.51 | 24.43 | 1,800 |
| 07 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| 06 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| 05 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| 04 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | 400 |
| 01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 29 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 28 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 27 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 800 |
| 26 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.27 | 200 |
| 26 Feb 2024 | 0.075 Dividend | |||||
| 23 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | 100 |
| 22 Feb 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 23.75 | 400 |
| 21 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
| 20 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | 100 |
| 16 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
| 15 Feb 2024 | 22.25 | 22.68 | 22.23 | 22.65 | 22.51 | 1,100 |
| 14 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| 13 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| 12 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| 09 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | - |
| 08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | 200 |
| 07 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 100 |
| 06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 05 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 02 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 100 |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 300 |
| 24 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| 23 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| 22 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| 19 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| 18 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
| 17 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | 300 |
| 16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
| 12 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 500 |
| 11 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.81 | - |
| 10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.81 | - |
| 09 Jan 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 19.81 | 400 |
| 08 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| 05 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| 04 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| 03 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
| 02 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | 200 |
| 29 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
| 28 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.