MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KELYA — Kelly Services Inc
NasdaqKelly Services Inc
$15.80
+0.08(+0.51%)
- O
- 15.84
- H
- 15.90
- L
- 15.63
- V
- 203.59K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.80
Period Return+39.33%
Period High$17.75
Period Low$7.98
Avg Daily Volume388.6K
Total Trading Days365
KELYA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $15.84 | $15.90 | $15.63 | $15.80 | +$0.08 | +0.51% | 203,585 | $15.80 | $15.63 $15.90 |
| Oct 2, 2026 | $16.50 | $16.55 | $15.65 | $15.72 | $-0.71 | -4.32% | 206,466 | $15.90 | $15.65 $16.55 |
| Oct 1, 2026 | $16.42 | $16.73 | $16.36 | $16.43 | +$0.22 | +1.36% | 378,750 | $16.50 | $16.36 $16.73 |
| Sep 30, 2026 | $16.42 | $16.49 | $16.14 | $16.21 | $-0.17 | -1.04% | 243,539 | $16.25 | $16.14 $16.49 |
| Sep 29, 2026 | $16.47 | $16.52 | $16.03 | $16.38 | $-0.16 | -0.97% | 179,323 | $16.27 | $16.03 $16.52 |
| Sep 28, 2026 | $16.45 | $16.61 | $16.30 | $16.54 | +$0.06 | +0.36% | 230,467 | $16.50 | $16.30 $16.61 |
| Sep 25, 2026 | $16.43 | $16.58 | $16.32 | $16.48 | +$0.07 | +0.43% | 166,816 | $16.47 | $16.32 $16.58 |
| Sep 24, 2026 | $16.48 | $16.48 | $16.06 | $16.41 | $-0.04 | -0.24% | 319,450 | $16.33 | $16.06 $16.48 |
| Sep 23, 2026 | $16.62 | $16.73 | $16.37 | $16.45 | $-0.21 | -1.26% | 192,750 | $16.54 | $16.37 $16.73 |
| Sep 22, 2026 | $16.39 | $16.68 | $16.24 | $16.66 | +$0.38 | +2.33% | 251,344 | $16.54 | $16.24 $16.68 |
| Sep 21, 2026 | $16.18 | $16.46 | $16.17 | $16.28 | +$0.14 | +0.87% | 235,637 | $16.31 | $16.17 $16.46 |
| Sep 18, 2026 | $16.22 | $16.22 | $15.85 | $16.14 | $-0.08 | -0.49% | 893,459 | $16.13 | $15.85 $16.22 |
| Sep 17, 2026 | $16.31 | $16.34 | $16.08 | $16.22 | $-0.08 | -0.49% | 167,308 | $16.22 | $16.08 $16.34 |
| Sep 16, 2026 | $16.36 | $16.41 | $16.11 | $16.30 | $-0.15 | -0.91% | 229,917 | $16.29 | $16.11 $16.41 |
| Sep 15, 2026 | $16.08 | $16.45 | $16.02 | $16.45 | +$0.22 | +1.36% | 220,446 | $16.34 | $16.02 $16.45 |
| Sep 14, 2026 | $16.03 | $16.38 | $16.02 | $16.23 | +$0.35 | +2.20% | 261,074 | $16.22 | $16.02 $16.38 |
| Sep 11, 2026 | $15.98 | $16.05 | $15.71 | $15.88 | $-0.04 | -0.25% | 199,632 | $15.86 | $15.71 $16.05 |
| Sep 10, 2026 | $15.96 | $16.09 | $15.83 | $15.92 | $-0.04 | -0.25% | 173,418 | $15.93 | $15.83 $16.09 |
| Sep 9, 2026 | $16.04 | $16.11 | $15.68 | $15.96 | $-0.07 | -0.44% | 250,292 | $15.89 | $15.68 $16.11 |
| Sep 8, 2026 | $16.78 | $16.78 | $15.92 | $16.03 | $-0.83 | -4.92% | 256,221 | $16.09 | $15.92 $16.78 |
| Sep 4, 2026 | $16.53 | $16.93 | $16.35 | $16.86 | +$0.15 | +0.90% | 226,571 | $16.75 | $16.35 $16.93 |
| Sep 3, 2026 | $16.70 | $16.71 | $16.38 | $16.71 | +$0.23 | +1.40% | 275,336 | $16.61 | $16.38 $16.71 |
| Sep 2, 2026 | $16.66 | $16.81 | $16.42 | $16.48 | $-0.21 | -1.26% | 291,784 | $16.54 | $16.42 $16.81 |
| Sep 1, 2026 | $17.12 | $17.36 | $16.58 | $16.69 | $-0.51 | -2.97% | 457,589 | $16.74 | $16.58 $17.36 |
| Aug 31, 2026 | $17.28 | $17.31 | $16.94 | $17.20 | $-0.08 | -0.46% | 507,503 | $17.13 | $16.94 $17.31 |
| Aug 28, 2026 | $17.20 | $17.46 | $17.07 | $17.28 | +$0.19 | +1.11% | 305,321 | $17.33 | $17.07 $17.46 |
| Aug 27, 2026 | $16.85 | $17.25 | $16.56 | $17.09 | +$0.11 | +0.65% | 331,008 | $17.10 | $16.56 $17.25 |
| Aug 26, 2026 | $16.95 | $17.02 | $16.72 | $16.98 | $-0.05 | -0.29% | 232,855 | $16.92 | $16.72 $17.02 |
| Aug 25, 2026 | $16.80 | $17.08 | $16.62 | $17.03 | +$0.24 | +1.43% | 237,097 | $16.95 | $16.62 $17.08 |
| Aug 24, 2026 | $17.03 | $17.28 | $16.77 | $16.79 | $-0.30 | -1.76% | 350,726 | $16.97 | $16.77 $17.28 |