Kelly Services A Inc (KELYA) Historical Stock Data
9.07 ↑0.02 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KELYA is down -0.10% a day on average. There have been 17 days where Kelly Services A Inc closed green and 13 days where KELYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 9.01 | 9.28 | 419.99K |
| 2025-12-17 | 8.90 | 9.05 | ↑$0.15 (1.69%) | 8.90 | 9.08 | 384.35K |
| 2025-12-16 | 9.01 | 8.90 | ↓$0.11 (-1.22%) | 8.88 | 9.10 | 299.94K |
| 2025-12-15 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.97 | 9.17 | 607.72K |
| 2025-12-12 | 8.95 | 9.08 | ↑$0.13 (1.45%) | 8.91 | 9.15 | 454.75K |
| 2025-12-11 | 8.88 | 8.91 | ↑$0.03 (0.34%) | 8.83 | 9.00 | 427.29K |
| 2025-12-10 | 8.57 | 8.84 | ↑$0.27 (3.15%) | 8.54 | 8.89 | 708K |
| 2025-12-09 | 8.59 | 8.59 | ↑$0.00 (0.00%) | 8.57 | 8.70 | 502.51K |
| 2025-12-08 | 8.56 | 8.59 | ↑$0.03 (0.35%) | 8.40 | 8.75 | 2.01M |
| 2025-12-05 | 8.68 | 8.50 | ↓$0.18 (-2.07%) | 8.41 | 8.68 | 561.38K |
| 2025-12-04 | 8.77 | 8.69 | ↓$0.08 (-0.91%) | 8.49 | 8.89 | 731.98K |
| 2025-12-03 | 8.70 | 8.75 | ↑$0.05 (0.57%) | 8.70 | 8.90 | 352.10K |
| 2025-12-02 | 8.73 | 8.71 | ↓$0.02 (-0.23%) | 8.55 | 8.76 | 380.22K |
| 2025-12-01 | 8.57 | 8.72 | ↑$0.15 (1.75%) | 8.56 | 8.82 | 427.47K |
| 2025-11-28 | 8.60 | 8.64 | ↑$0.04 (0.47%) | 8.56 | 8.71 | 225.56K |
| 2025-11-26 | 8.46 | 8.61 | ↑$0.15 (1.77%) | 8.44 | 8.66 | 363.70K |
| 2025-11-25 | 8.41 | 8.53 | ↑$0.12 (1.43%) | 8.38 | 8.56 | 318.62K |
| 2025-11-24 | 8.28 | 8.41 | ↑$0.13 (1.57%) | 8.17 | 8.46 | 506.87K |
| 2025-11-21 | 8.08 | 8.27 | ↑$0.19 (2.35%) | 7.98 | 8.40 | 766.92K |
| 2025-11-20 | 8.38 | 8.08 | ↓$0.30 (-3.58%) | 8.00 | 8.45 | 759.98K |
| 2025-11-19 | 8.39 | 8.32 | ↓$0.07 (-0.83%) | 8.30 | 8.54 | 658.79K |
| 2025-11-18 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.32 | 8.57 | 639.61K |
| 2025-11-17 | 8.34 | 8.54 | ↑$0.20 (2.40%) | 8.34 | 8.63 | 618.46K |
| 2025-11-14 | 8.68 | 8.34 | ↓$0.34 (-3.92%) | 8.32 | 8.75 | 705.49K |
| 2025-11-13 | 8.53 | 8.72 | ↑$0.19 (2.23%) | 8.53 | 9.20 | 846.21K |
| 2025-11-12 | 8.73 | 8.59 | ↓$0.14 (-1.60%) | 8.57 | 8.92 | 657.32K |
| 2025-11-11 | 8.81 | 8.75 | ↓$0.06 (-0.68%) | 8.42 | 8.87 | 556.60K |
| 2025-11-10 | 9.63 | 8.87 | ↓$0.76 (-7.89%) | 8.56 | 9.63 | 1.03M |
| 2025-11-07 | 9.34 | 9.63 | ↑$0.29 (3.10%) | 9.26 | 9.81 | 484.05K |
| 2025-11-06 | 9.68 | 9.37 | ↓$0.32 (-3.25%) | 9.17 | 10.20 | 0.99M |
Create an account or log in to view more rows.
$KELYA unstoppable up wow
$KELYA Going up
$KELYA i like the stock
$KELYA YALL READY????????
$KELYA Reinvest your dividends
$KELYA yeeeeeee haw
$KELYA we need those buyers and volume.
$KELYA a comeback is always more fun than an all out win!!!!
$KELYA come to papa
$KELYA ready to explode