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%
KELYB — Kelly Services Inc
NasdaqKelly Services Inc
$22.40
-0.19(-0.84%)
- O
- 22.40
- H
- 22.40
- L
- 22.40
- V
- 506.61
⏱️ End-of-day dataAs of Sep 29, 2026
Latest Close$22.40
Period Return+61.27%
Period High$125.00
Period Low$8.38
Avg Daily Volume11.5K
Total Trading Days365
KELYB — Historical OHLCV Price & Volume Table
Mar 24, 2025 — Sep 29, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | $-0.19 | -0.84% | 507 | $22.46 | $22.40 $22.40 |
| Sep 28, 2026 | $23.29 | $23.81 | $22.59 | $22.59 | +$0.40 | +1.80% | 13,249 | $22.93 | $22.59 $23.81 |
| Sep 25, 2026 | $22.50 | $22.54 | $22.19 | $22.19 | $-0.36 | -1.57% | 3,719 | $22.45 | $22.19 $22.54 |
| Sep 24, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | +$0.24 | +1.05% | 1,483 | $22.73 | $22.55 $22.55 |
| Sep 22, 2026 | $22.40 | $22.42 | $22.31 | $22.31 | $-0.07 | -0.31% | 3,496 | $22.52 | $22.31 $22.42 |
| Sep 21, 2026 | $22.95 | $22.95 | $22.19 | $22.38 | +$0.19 | +0.86% | 8,082 | $22.86 | $22.19 $22.95 |
| Sep 18, 2026 | $22.40 | $22.88 | $22.19 | $22.19 | $-0.69 | -3.02% | 92,472 | $22.57 | $22.19 $22.88 |
| Sep 17, 2026 | $22.20 | $22.88 | $22.01 | $22.88 | +$0.59 | +2.65% | 67,979 | $22.47 | $22.01 $22.88 |
| Sep 16, 2026 | $22.30 | $22.75 | $22.29 | $22.29 | +$0.10 | +0.45% | 6,855 | $22.43 | $22.29 $22.75 |
| Sep 15, 2026 | $22.22 | $23.80 | $22.19 | $22.19 | $-0.63 | -2.78% | 35,813 | $22.87 | $22.19 $23.80 |
| Sep 14, 2026 | $22.85 | $23.90 | $22.02 | $22.82 | +$0.33 | +1.49% | 9,622 | $22.88 | $22.02 $23.90 |
| Sep 11, 2026 | $22.41 | $23.29 | $22.41 | $22.49 | $-0.78 | -3.33% | 2,832 | $22.92 | $22.41 $23.29 |
| Sep 3, 2026 | $24.75 | $24.75 | $23.27 | $23.27 | $-0.84 | -3.46% | 1,858 | $23.57 | $23.27 $24.75 |
| Sep 2, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $-0.09 | -0.37% | 461 | $23.94 | $24.10 $24.10 |
| Aug 31, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | +$0.92 | +3.95% | 1,518 | $23.92 | $24.19 $24.19 |
| Aug 27, 2026 | $23.49 | $23.49 | $23.27 | $23.27 | +$0.28 | +1.22% | 518 | $23.16 | $23.27 $23.49 |
| Aug 25, 2026 | $21.80 | $22.99 | $21.80 | $22.99 | $-0.20 | -0.86% | 440 | $22.70 | $21.80 $22.99 |
| Aug 21, 2026 | $23.99 | $23.99 | $23.19 | $23.19 | $-0.28 | -1.19% | 795 | $23.25 | $23.19 $23.99 |
| Aug 19, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$1.47 | +6.68% | 325 | $22.67 | $23.47 $23.47 |
| Aug 18, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $-1.94 | -8.10% | 499 | $22.55 | $22.00 $22.00 |
| Aug 14, 2026 | $20.03 | $23.94 | $20.03 | $23.94 | +$0.27 | +1.14% | 3,691 | $21.89 | $20.03 $23.94 |
| Aug 13, 2026 | $23.67 | $23.67 | $23.67 | $23.67 | +$0.87 | +3.82% | 720 | $22.72 | $23.67 $23.67 |
| Aug 10, 2026 | $22.71 | $22.99 | $22.60 | $22.80 | $-0.66 | -2.81% | 1,390 | $22.83 | $22.60 $22.99 |
| Aug 7, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | +$0.34 | +1.45% | 280 | $22.91 | $23.46 $23.46 |
| Aug 6, 2026 | $24.00 | $24.75 | $23.13 | $23.13 | +$0.68 | +3.01% | 1,094 | $23.66 | $23.13 $24.75 |
| Aug 5, 2026 | $22.33 | $22.45 | $22.33 | $22.45 | +$0.37 | +1.68% | 621 | $22.12 | $22.33 $22.45 |
| Jul 31, 2026 | $22.00 | $22.08 | $22.00 | $22.08 | $-0.91 | -3.96% | 2,909 | $22.07 | $22.00 $22.08 |
| Jul 29, 2026 | $21.49 | $22.99 | $21.49 | $22.99 | $-0.20 | -0.84% | 1,793 | $22.08 | $21.49 $22.99 |
| Jul 28, 2026 | $23.19 | $23.19 | $23.19 | $23.19 | +$0.20 | +0.85% | 660 | $22.61 | $23.19 $23.19 |
| Jul 27, 2026 | $23.05 | $23.05 | $22.99 | $22.99 | +$1.06 | +4.86% | 2,198 | $22.97 | $22.99 $23.05 |