Daily trading records

Kelly Services Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Kelly Services.

The verified trading-day record runs from May 22, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Kelly Services email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Kelly Services's price trend and period performance.

The chart connects verified session closes from May 22, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.33%

From the September 11, 2026 close of $22.49 to $22.19 on September 18, 2026.

20-session performance

+0.50%

From the July 31, 2026 close of $22.08 to $22.19 on September 18, 2026.

Kelly Services Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$22.40$22.88$22.19$22.1992,472-$0.69 (-3.02%)
$22.20$22.88$22.01$22.8867,979+$0.59 (+2.65%)
$22.30$22.75$22.29$22.296,855+$0.10 (+0.45%)
$22.215$23.799$22.19$22.1935,815-$0.6347 (-2.78%)
$22.845$23.899$22.0242$22.82479,624+$0.3347 (+1.49%)
$22.4094$23.29$22.4094$22.492,832-$0.775 (-3.33%)
$24.75$24.75$23.265$23.2651,858-$0.835 (-3.46%)
$24.10$24.10$24.10$24.10462-$0.09 (-0.37%)
$24.19$24.19$24.19$24.191,518+$0.92 (+3.95%)
$23.49$23.49$23.27$23.27518+$0.28 (+1.22%)
$21.80$22.99$21.80$22.99440-$0.20 (-0.86%)
$23.99$23.99$23.19$23.19795-$0.28 (-1.19%)
$23.47$23.47$23.47$23.47332+$1.47 (+6.68%)
$22.00$22.00$22.00$22.00501-$1.94 (-8.10%)
$20.03$23.94$20.03$23.943,760+$0.27 (+1.14%)
$23.67$23.67$23.67$23.67735+$0.87 (+3.82%)
$22.71$22.99$22.60$22.801,391-$0.66 (-2.81%)
$23.46$23.46$23.46$23.46282+$0.335 (+1.45%)
$24.00$24.75$23.125$23.1251,095+$0.675 (+3.01%)
$22.33$22.45$22.33$22.45622+$0.37 (+1.68%)
$22.00$22.08$22.00$22.082,909-$0.91 (-3.96%)
$21.49$22.99$21.49$22.991,795-$0.195 (-0.84%)
$23.185$23.185$23.185$23.185661+$0.195 (+0.85%)
$23.05$23.0501$22.99$22.992,213+$1.0647 (+4.86%)
$21.9253$21.9253$21.9253$21.9253240-$1.2347 (-5.33%)
$23.11$23.16$23.11$23.16687-$1.18 (-4.85%)
$22.954$24.34$22.954$24.342,942+$0.57 (+2.40%)
$23.77$23.77$23.77$23.77264-$0.075 (-0.31%)
$21.9969$24.80$21.9969$23.8451,637+$0.145 (+0.61%)
$23.70$23.70$23.70$23.70382-$0.15 (-0.63%)
$21.80$23.85$21.80$23.851,370-$0.10 (-0.42%)
$23.95$23.95$23.95$23.95575+$1.0699 (+4.68%)
$24.00$24.00$21.60$22.88011,270-$0.7299 (-3.09%)
$23.00$24.00$23.00$23.615,365+$0.62 (+2.70%)
$22.60$22.99$19.99$22.991,922+$0.99 (+4.50%)
$19.89$22.00$19.19$22.001,465-$1.40 (-5.98%)
$20.51$23.40$20.00$23.403,267+$1.51 (+6.90%)
$19.10$21.89$19.10$21.892,427+$2.39 (+12.26%)
$18.95$19.98$18.8378$19.501,548+$1.23 (+6.73%)
$18.27$18.27$18.27$18.27959+$0.27 (+1.50%)
$18.00$18.00$18.00$18.00499-$0.12 (-0.66%)
$18.10$18.12$18.10$18.12675-$0.38 (-2.05%)
$17.55$19.21$17.55$18.501,837+$0.50 (+2.78%)
$18.6235$18.6235$18.00$18.003,474-$0.82 (-4.36%)
$17.71$18.82$15.99$18.821,945+$1.1134 (+6.29%)
$16.89$17.7066$16.89$17.7066596-$0.1334 (-0.75%)
$17.78$19.56$17.78$17.842,206-$0.0385 (-0.22%)
$17.50$17.8785$17.50$17.87851,483-$0.0815 (-0.45%)
$17.96$17.96$17.96$17.96536+$0.5884 (+3.39%)
$17.24$18.04$16.17$17.37162,127-$0.5385 (-3.01%)
$18.10$18.15$17.86$17.91012,557-$1.3099 (-6.82%)
$19.91$19.91$19.22$19.221,124+$0.213 (+1.12%)
$19.007$19.007$19.007$19.007382-$0.543 (-2.78%)
$20.625$20.625$19.49$19.5510,801-$1.53 (-7.26%)
$21.08$21.08$21.08$21.081,609+$0.08 (+0.38%)
$19.57$21.00$19.57$21.002,050+$0.12 (+0.57%)
$20.00$20.88$20.00$20.882,456-$0.09 (-0.43%)
$19.645$21.225$19.29$20.9713,686+$2.27 (+12.14%)
$16.82$19.33$16.82$18.7015,137+$1.12 (+6.37%)
$17.58$17.58$17.58$17.58374No prior close

Verified data

Trading days shown
60
Coverage start
May 22, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Kelly Services company profile.Review Kelly Services valuation and profitability metrics.

Read the frequently asked questions.

What is Kelly Services's latest verified closing price?

Kelly Services closed at $22.19 on September 18, 2026.

What period does Kelly Services's price history cover?

The page shows 60 verified sessions from May 22, 2026 through September 18, 2026.

What data is included in Kelly Services's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Kelly Services's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Kelly Services's daily prices?

Daily aggregate prices are provided by Polygon.