Kelly Services, Inc. - Class B Common Stock (KELYB)
16.10
+0.47 (3.01%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
Historical Prices For Kelly Services, Inc. - Class B Common Stock (KELYB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 16.00 | 16.34 | 16.00 | 16.10 | 4,935 | 16.10 |
| 4/16/2026 | 16.05 | 16.05 | 15.63 | 15.63 | 3,734 | 15.63 |
| 4/15/2026 | 15.79 | 16.57 | 15.60 | 16.14 | 6,402 | 16.14 |
| 4/14/2026 | 15.61 | 16.22 | 15.61 | 15.88 | 10,319 | 15.88 |
| 4/13/2026 | 15.52 | 15.68 | 15.47 | 15.68 | 5,782 | 15.68 |
| 4/10/2026 | 15.75 | 16.10 | 15.59 | 15.59 | 4,660 | 15.59 |
| 4/09/2026 | 15.45 | 15.97 | 14.75 | 15.74 | 11,262 | 15.74 |
| 4/08/2026 | 15.07 | 15.75 | 14.78 | 14.88 | 16,480 | 14.88 |
| 4/07/2026 | 15.19 | 15.50 | 14.50 | 14.84 | 13,374 | 14.84 |
| 4/06/2026 | 15.61 | 16.06 | 14.22 | 14.70 | 27,414 | 14.70 |
| 4/02/2026 | 14.68 | 18.58 | 13.91 | 16.00 | 414,869 | 16.00 |
| 4/01/2026 | 13.61 | 13.63 | 13.16 | 13.34 | 5,114 | 13.34 |
| 3/31/2026 | 12.80 | 13.13 | 12.80 | 13.13 | 4,146 | 13.13 |
| 3/30/2026 | 12.72 | 12.89 | 12.72 | 12.80 | 4,212 | 12.80 |
| 3/27/2026 | 12.59 | 12.70 | 12.59 | 12.70 | 1,641 | 12.70 |
| 3/26/2026 | 12.14 | 13.00 | 12.10 | 12.49 | 4,221 | 12.49 |
| 3/25/2026 | 12.69 | 13.00 | 12.69 | 13.00 | 2,752 | 13.00 |
| 3/24/2026 | 13.04 | 13.86 | 13.04 | 13.19 | 6,345 | 13.19 |
| 3/23/2026 | 13.05 | 13.05 | 12.39 | 13.02 | 2,145 | 13.02 |
| 3/20/2026 | 13.48 | 13.48 | 13.02 | 13.06 | 2,790 | 13.06 |
| 3/19/2026 | 13.50 | 13.50 | 13.02 | 13.02 | 3,271 | 13.02 |
| 3/18/2026 | 13.02 | 13.50 | 12.42 | 13.50 | 13,419 | 13.50 |
| 3/17/2026 | 13.50 | 13.86 | 13.20 | 13.56 | 4,248 | 13.56 |
| 3/16/2026 | 14.65 | 14.65 | 13.70 | 13.72 | 12,918 | 13.72 |
| 3/13/2026 | 14.20 | 14.58 | 14.00 | 14.27 | 4,693 | 14.27 |
| 3/12/2026 | 13.98 | 14.40 | 13.95 | 14.00 | 7,442 | 14.00 |
| 3/11/2026 | 13.65 | 14.00 | 13.54 | 13.56 | 5,098 | 13.56 |
| 3/10/2026 | 14.18 | 14.18 | 13.54 | 13.54 | 2,843 | 13.54 |
| 3/09/2026 | 14.63 | 14.71 | 14.37 | 14.37 | 4,501 | 14.37 |
| 3/06/2026 | 14.68 | 15.50 | 14.37 | 14.94 | 11,055 | 14.94 |
| 3/05/2026 | 14.50 | 15.66 | 14.08 | 15.66 | 6,689 | 15.66 |
| 3/04/2026 | 14.22 | 15.03 | 14.00 | 14.77 | 9,186 | 14.77 |
| 3/03/2026 | 14.42 | 15.18 | 14.42 | 14.52 | 9,958 | 14.52 |
| 3/02/2026 | 15.01 | 15.28 | 15.00 | 15.00 | 5,838 | 15.00 |
| 2/27/2026 | 15.25 | 15.53 | 15.00 | 15.07 | 8,605 | 15.07 |
| 2/26/2026 | 15.04 | 16.24 | 15.04 | 15.15 | 9,161 | 15.15 |
| 2/25/2026 | 16.67 | 16.98 | 14.75 | 15.27 | 29,058 | 15.27 |
| 2/24/2026 | 13.00 | 17.36 | 13.00 | 16.52 | 56,493 | 16.52 |
| 2/23/2026 | 13.33 | 13.38 | 12.29 | 13.05 | 17,819 | 13.05 |
| 2/20/2026 | 13.72 | 13.89 | 13.53 | 13.53 | 7,357 | 13.53 |
| 2/19/2026 | 15.12 | 15.12 | 13.90 | 13.92 | 22,095 | 13.92 |
| 2/18/2026 | 14.93 | 15.99 | 14.90 | 15.02 | 17,975 | 15.02 |
| 2/17/2026 | 15.70 | 17.64 | 14.69 | 15.03 | 35,433 | 15.03 |
| 2/13/2026 | 15.00 | 17.66 | 14.40 | 16.65 | 41,384 | 16.65 |
| 2/12/2026 | 16.79 | 17.00 | 14.59 | 15.49 | 84,149 | 15.49 |
| 2/11/2026 | 20.09 | 20.15 | 17.14 | 18.10 | 55,844 | 18.10 |
| 2/10/2026 | 19.80 | 20.35 | 17.76 | 18.01 | 59,484 | 18.01 |
| 2/09/2026 | 21.00 | 21.50 | 18.01 | 20.59 | 101,528 | 20.59 |
| 2/06/2026 | 31.74 | 33.00 | 18.89 | 21.87 | 351,046 | 21.87 |
| 2/05/2026 | 60.00 | 60.00 | 26.50 | 37.96 | 2,017,121 | 37.96 |
| 2/04/2026 | 10.81 | 10.81 | 10.81 | 10.81 | 4,582 | 10.81 |
| 2/03/2026 | 13.50 | 14.45 | 13.50 | 14.45 | 1,069 | 14.45 |
| 1/27/2026 | 13.00 | 0.00 | 13.76 | 13.76 | 549 | 13.76 |
| 1/23/2026 | 13.00 | 0.00 | 13.00 | 13.00 | 139 | 13.00 |
| 1/21/2026 | 13.97 | 0.00 | 13.97 | 13.00 | 192 | 13.00 |
| 1/20/2026 | 12.00 | 13.97 | 12.00 | 13.97 | 4,757 | 13.97 |