Kelly Services Stock Price History
NASDAQ: KELYBConsumer DiscretionaryProfessional ServicesUSD
22.190.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
KELYB price history at a glance
The price history for Kelly Services (KELYB) on this page begins on July 30, 1984, when the stock closed at $16.40; it most recently closed at $22.19 on October 5, 2026. The highest price in this record is $125.00, reached on February 2, 2026; the latest close is 82.2% below that peak. Across the 41 complete calendar years in the table, KELYB finished higher in 21 and lower in 20. Its best year was 1985 (+66.0%) and its worst was 2008 (-37.6%).
Over roughly 42 years the share price changed +35.3%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, KELYB has gained 70.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $125.00
- Date of high
- Feb 2, 2026
- Low since 1984
- $8.38
- Date of low
- Dec 29, 2025
- 52-week high
- $125.00
- 52-week low
- $8.38
- Last close
- $22.19
KELYB returns
1 week
-0.94%
1 month
-4.64%
3 months
-3.02%
6 months
+40.98%
Year to date
+154.76%
1 year
+70.30%
3 years
+17.41%
5 years
+11.23%
KELYB price return, excluding dividends.
KELYB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.19 | +154.76% |
| 2025 | 8.71 | -35.91% |
| 2024 | 13.59 | -37.23% |
| 2023 | 21.65 | +25.43% |
| 2022 | 17.26 | +1.53% |
| 2021 | 17.00 | -16.87% |
| 2020 | 20.45 | -6.11% |
| 2019 | 21.78 | -1.04% |
| 2018 | 22.01 | -22.77% |
| 2017 | 28.50 | +27.01% |
| 2016 | 22.44 | +36.83% |
| 2015 | 16.40 | -4.98% |
| 2014 | 17.26 | -28.59% |
| 2013 | 24.17 | +55.94% |
| 2012 | 15.50 | +12.32% |
| 2011 | 13.80 | -29.63% |
| 2010 | 19.61 | +64.93% |
| 2009 | 11.89 | -9.24% |
| 2008 | 13.10 | -37.62% |
| 2007 | 21.00 | -30.00% |
| 2006 | 30.00 | +1.69% |
| 2005 | 29.50 | -3.28% |
| 2004 | 30.50 | +4.27% |
| 2003 | 29.25 | +12.50% |
| 2002 | 26.00 | +22.35% |
| 2001 | 21.25 | -13.49% |
| 2000 | 24.56 | +2.34% |
| 1999 | 24.00 | -22.58% |
| 1998 | 31.00 | +3.33% |
| 1997 | 30.00 | +3.45% |
| 1996 | 29.00 | +3.57% |
| 1995 | 28.00 | +2.75% |
| 1994 | 27.25 | -12.10% |
| 1993 | 31.00 | -9.36% |
| 1992 | 34.20 | +23.91% |
| 1991 | 27.60 | +2.99% |
| 1990 | 26.80 | -10.67% |
| 1989 | 30.00 | +4.17% |
| 1988 | 28.80 | -7.69% |
| 1987 | 31.20 | -23.53% |
| 1986 | 40.80 | +15.91% |
| 1985 | 35.20 | +66.04% |
| 1984* | 21.20 | +29.27% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
KELYB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.19 | 22.19 | 22.19 | 22.19 | 0.00% | |
| 22.19 | 22.19 | 22.19 | 22.19 | -0.94% | |
| 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | |
| 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | |
| 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | |
| 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | |
| 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | |
| 22.40 | 22.40 | 22.40 | 22.40 | -0.84% | |
| 23.29 | 23.81 | 22.59 | 22.59 | +1.80% | |
| 22.50 | 22.54 | 22.19 | 22.19 | -1.60% | |
| 22.55 | 22.55 | 22.55 | 22.55 | +1.08% | |
| 22.31 | 22.31 | 22.31 | 22.31 | 0.00% | |
| 22.40 | 22.42 | 22.31 | 22.31 | -0.31% | |
| 22.95 | 22.95 | 22.19 | 22.38 | +0.86% | |
| 22.40 | 22.88 | 22.19 | 22.19 | -3.02% | |
| 22.20 | 22.88 | 22.01 | 22.88 | +2.65% | |
| 22.30 | 22.75 | 22.29 | 22.29 | +0.45% | |
| 22.22 | 23.80 | 22.19 | 22.19 | -2.76% | |
| 22.85 | 23.90 | 22.02 | 22.82 | +1.47% | |
| 22.41 | 23.29 | 22.41 | 22.49 | -3.35% | |
| 23.27 | 23.27 | 23.27 | 23.27 | 0.00% | |
| 23.27 | 23.27 | 23.27 | 23.27 | 0.00% | |
| 23.27 | 23.27 | 23.27 | 23.27 | 0.00% | |
| 23.27 | 23.27 | 23.27 | 23.27 | 0.00% | |
| 24.75 | 24.75 | 23.27 | 23.27 | -3.44% | |
| 24.10 | 24.10 | 24.10 | 24.10 | -0.37% | |
| 24.19 | 24.19 | 24.19 | 24.19 | 0.00% | |
| 24.19 | 24.19 | 24.19 | 24.19 | +3.95% | |
| 23.27 | 23.27 | 23.27 | 23.27 | 0.00% | |
| 23.49 | 23.49 | 23.27 | 23.27 | +1.22% | |
| 22.99 | 22.99 | 22.99 | 22.99 | 0.00% | |
| 21.80 | 22.99 | 21.80 | 22.99 | -0.86% | |
| 23.19 | 23.19 | 23.19 | 23.19 | 0.00% | |
| 23.99 | 23.99 | 23.19 | 23.19 | -1.19% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +6.68% | |
| 22.00 | 22.00 | 22.00 | 22.00 | -8.10% | |
| 23.94 | 23.94 | 23.94 | 23.94 | 0.00% | |
| 20.03 | 23.94 | 20.03 | 23.94 | +1.14% | |
| 23.67 | 23.67 | 23.67 | 23.67 | +3.82% | |
| 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | |
| 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | |
| 22.71 | 22.99 | 22.60 | 22.80 | -2.81% | |
| 23.46 | 23.46 | 23.46 | 23.46 | +1.43% | |
| 24.00 | 24.75 | 23.13 | 23.13 | +3.03% | |
| 22.33 | 22.45 | 22.33 | 22.45 | +1.68% | |
| 22.08 | 22.08 | 22.08 | 22.08 | 0.00% | |
| 22.08 | 22.08 | 22.08 | 22.08 | 0.00% | |
| 22.00 | 22.08 | 22.00 | 22.08 | -3.96% | |
| 22.99 | 22.99 | 22.99 | 22.99 | 0.00% | |
| 21.49 | 22.99 | 21.49 | 22.99 | -0.86% | |
| 23.19 | 23.19 | 23.19 | 23.19 | +0.87% | |
| 23.05 | 23.05 | 22.99 | 22.99 | +4.83% | |
| 21.93 | 21.93 | 21.93 | 21.93 | -5.31% | |
| 23.16 | 23.16 | 23.16 | 23.16 | 0.00% | |
| 23.11 | 23.16 | 23.11 | 23.16 | -4.85% | |
| 22.95 | 24.34 | 22.95 | 24.34 | +2.40% | |
| 23.77 | 23.77 | 23.77 | 23.77 | -0.34% | |
| 23.85 | 23.85 | 23.85 | 23.85 | 0.00% | |
| 22.00 | 24.80 | 22.00 | 23.85 | +0.63% | |
| 23.70 | 23.70 | 23.70 | 23.70 | -0.63% | |
| 23.85 | 23.85 | 23.85 | 23.85 | 0.00% | |
| 21.80 | 23.85 | 21.80 | 23.85 | -0.42% | |
| 23.95 | 23.95 | 23.95 | 23.95 | +4.68% | |
| 24.00 | 24.00 | 21.60 | 22.88 | -3.09% | |
| 23.61 | 23.61 | 23.61 | 23.61 | 0.00% | |
| 23.00 | 24.00 | 23.00 | 23.61 | +2.70% | |
| 22.60 | 22.99 | 19.99 | 22.99 | +4.50% | |
| 19.89 | 22.00 | 19.19 | 22.00 | -5.98% | |
| 20.51 | 23.40 | 20.00 | 23.40 | +6.90% | |
| 19.10 | 21.89 | 19.10 | 21.89 | +12.26% | |
| 18.95 | 19.98 | 18.84 | 19.50 | +6.73% | |
| 18.27 | 18.27 | 18.27 | 18.27 | +1.50% | |
| 18.00 | 18.00 | 18.00 | 18.00 | -0.66% | |
| 18.10 | 18.12 | 18.10 | 18.12 | -2.05% | |
| 17.55 | 19.21 | 17.55 | 18.50 | +2.78% | |
| 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | |
| 18.62 | 18.62 | 18.00 | 18.00 | -4.36% | |
| 17.71 | 18.82 | 15.99 | 18.82 | +6.27% | |
| 16.89 | 17.71 | 16.89 | 17.71 | -0.73% | |
| 17.78 | 19.56 | 17.78 | 17.84 | -0.22% | |
| 17.50 | 17.88 | 17.50 | 17.88 | -0.45% | |
| 17.96 | 17.96 | 17.96 | 17.96 | +3.40% | |
| 17.24 | 18.04 | 16.17 | 17.37 | -3.02% | |
| 18.10 | 18.15 | 17.86 | 17.91 | -6.82% | |
| 19.22 | 19.22 | 19.22 | 19.22 | 0.00% | |
| 19.91 | 19.91 | 19.22 | 19.22 | +1.10% | |
| 19.01 | 19.01 | 19.01 | 19.01 | -2.76% | |
| 20.63 | 20.63 | 19.49 | 19.55 | -7.26% | |
| 21.08 | 21.08 | 21.08 | 21.08 | +0.38% | |
| 19.57 | 21.00 | 19.57 | 21.00 | +0.57% | |
| 20.00 | 20.88 | 20.00 | 20.88 | -0.43% | |
| 19.65 | 21.23 | 19.29 | 20.97 | +12.14% | |
| 16.82 | 19.33 | 16.82 | 18.70 | +6.37% | |
| 17.58 | 17.58 | 17.58 | 17.58 | 0.00% | |
| 17.58 | 17.58 | 17.58 | 17.58 | -2.12% | |
| 16.97 | 17.96 | 16.37 | 17.96 | +6.97% | |
| 16.82 | 16.82 | 16.79 | 16.79 | -3.84% | |
| 16.61 | 17.46 | 16.61 | 17.46 | +9.88% | |
| 16.33 | 16.33 | 15.89 | 15.89 | -0.31% | |
| 15.94 | 15.94 | 15.94 | 15.94 | -0.31% | |
| 16.11 | 16.11 | 15.01 | 15.99 | -0.99% | |
| 15.45 | 16.15 | 15.45 | 16.15 | -3.52% | |
| 16.20 | 16.74 | 16.20 | 16.74 | +5.95% | |
| 15.21 | 15.80 | 15.20 | 15.80 | -0.63% | |
| 15.93 | 16.00 | 15.03 | 15.90 | -0.38% | |
| 16.37 | 16.37 | 14.99 | 15.96 | -2.92% | |
| 15.88 | 16.44 | 15.40 | 16.44 | +5.05% | |
| 15.65 | 15.65 | 15.65 | 15.65 | -1.14% | |
| 15.99 | 16.17 | 15.83 | 15.83 | -1.43% | |
| 15.08 | 16.06 | 15.08 | 16.06 | +1.90% | |
| 15.27 | 15.78 | 15.05 | 15.76 | +2.47% | |
| 15.83 | 15.83 | 15.33 | 15.38 | -4.00% | |
| 16.14 | 16.14 | 15.78 | 16.02 | -1.54% | |
| 16.50 | 16.55 | 16.27 | 16.27 | -3.38% | |
| 17.35 | 17.35 | 16.84 | 16.84 | -1.29% | |
| 16.01 | 17.50 | 16.01 | 17.06 | -3.23% | |
| 15.63 | 17.63 | 14.99 | 17.63 | +9.44% | |
| 16.11 | 16.11 | 16.11 | 16.11 | 0.00% | |
| 16.10 | 17.00 | 15.79 | 16.11 | +0.06% | |
| 16.01 | 16.35 | 16.01 | 16.10 | +3.01% | |
| 16.05 | 16.05 | 15.63 | 15.63 | -3.16% | |
| 15.79 | 16.57 | 15.60 | 16.14 | +1.64% | |
| 15.61 | 16.22 | 15.61 | 15.88 | +1.28% | |
| 15.52 | 15.68 | 15.47 | 15.68 | +0.58% | |
| 15.75 | 16.10 | 15.59 | 15.59 | -0.95% | |
| 15.46 | 15.97 | 14.75 | 15.74 | +5.78% | |
| 15.07 | 15.75 | 14.78 | 14.88 | +0.27% | |
| 15.19 | 15.50 | 14.50 | 14.84 | +0.95% | |
| 15.61 | 16.06 | 14.22 | 14.70 | -8.13% | |
| 14.68 | 18.58 | 13.91 | 16.00 | +19.94% | |
| 13.61 | 13.63 | 13.16 | 13.34 | +1.60% | |
| 12.80 | 13.13 | 12.80 | 13.13 | +2.58% | |
| 12.72 | 12.89 | 12.72 | 12.80 | +0.79% | |
| 12.59 | 12.70 | 12.59 | 12.70 | +1.68% | |
| 12.14 | 13.00 | 12.10 | 12.49 | -3.92% | |
| 12.69 | 13.00 | 12.69 | 13.00 | -1.44% | |
| 13.04 | 13.86 | 13.04 | 13.19 | +1.31% | |
| 13.05 | 13.05 | 12.39 | 13.02 | -0.31% | |
| 13.48 | 13.48 | 13.02 | 13.06 | +0.31% | |
| 13.50 | 13.50 | 13.02 | 13.02 | -3.56% | |
| 13.02 | 13.50 | 12.42 | 13.50 | -0.44% | |
| 13.50 | 13.86 | 13.20 | 13.56 | -1.17% | |
| 14.65 | 14.65 | 13.70 | 13.72 | -3.85% | |
| 14.21 | 14.58 | 14.00 | 14.27 | +1.93% | |
| 13.98 | 14.40 | 13.95 | 14.00 | +3.17% | |
| 13.65 | 14.00 | 13.54 | 13.57 | +0.22% | |
| 14.18 | 14.18 | 13.54 | 13.54 | -5.78% | |
| 14.63 | 14.71 | 14.37 | 14.37 | -3.82% | |
| 14.68 | 15.50 | 14.37 | 14.94 | -4.60% | |
| 14.50 | 15.66 | 14.08 | 15.66 | +6.03% | |
| 14.22 | 15.03 | 14.00 | 14.77 | +1.72% | |
| 14.42 | 15.18 | 14.42 | 14.52 | -3.20% | |
| 15.01 | 15.28 | 15.00 | 15.00 | -0.46% | |
| 15.25 | 15.53 | 15.00 | 15.07 | -0.53% | |
| 15.04 | 16.24 | 15.04 | 15.15 | -0.79% | |
| 16.67 | 16.98 | 14.75 | 15.27 | -7.57% | |
| 13.00 | 17.36 | 13.00 | 16.52 | +26.59% | |
| 13.33 | 13.38 | 12.29 | 13.05 | -3.55% | |
| 13.72 | 13.89 | 13.53 | 13.53 | -2.80% | |
| 15.12 | 15.12 | 13.90 | 13.92 | -7.32% | |
| 14.93 | 15.99 | 14.90 | 15.02 | -0.07% | |
| 15.70 | 17.64 | 14.69 | 15.03 | -9.73% | |
| 15.00 | 17.66 | 14.40 | 16.65 | +7.49% | |
| 16.79 | 17.00 | 14.59 | 15.49 | -14.42% | |
| 20.09 | 20.15 | 17.14 | 18.10 | +0.50% | |
| 19.80 | 20.35 | 17.76 | 18.01 | -12.53% | |
| 21.00 | 21.50 | 18.01 | 20.59 | -5.85% | |
| 31.74 | 33.00 | 18.89 | 21.87 | -42.39% | |
| 60.00 | 125.00 | 26.51 | 37.96 | +251.16% | |
| 10.81 | 10.81 | 10.81 | 10.81 | -25.19% | |
| 13.50 | 14.45 | 13.50 | 14.45 | +5.01% | |
| 13.76 | 13.76 | 13.76 | 13.76 | 0.00% | |
| 13.76 | 13.76 | 13.76 | 13.76 | 0.00% | |
| 13.76 | 13.76 | 13.76 | 13.76 | 0.00% | |
| 13.76 | 13.76 | 13.76 | 13.76 | 0.00% | |
| 13.41 | 13.76 | 13.41 | 13.76 | +5.85% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | -7.01% | |
| 12.00 | 13.98 | 12.00 | 13.98 | +15.54% | |
| 12.01 | 12.10 | 12.01 | 12.10 | -2.02% | |
| 12.35 | 12.35 | 12.35 | 12.35 | 0.00% | |
| 11.24 | 12.35 | 11.03 | 12.35 | +9.78% | |
| 11.00 | 11.38 | 9.93 | 11.25 | +15.38% | |
| 9.40 | 9.75 | 9.40 | 9.75 | +10.05% | |
| 8.86 | 8.86 | 8.86 | 8.86 | 0.00% | |
| 8.86 | 8.86 | 8.86 | 8.86 | 0.00% | |
| 8.86 | 8.86 | 8.86 | 8.86 | 0.00% | |
| 8.86 | 8.86 | 8.86 | 8.86 | +1.72% | |
| 8.71 | 8.71 | 8.71 | 8.71 | 0.00% | |
| 8.71 | 8.71 | 8.71 | 8.71 | 0.00% | |
| 8.71 | 8.71 | 8.71 | 8.71 | -2.68% | |
| 8.95 | 8.95 | 8.95 | 8.95 | +0.90% | |
| 8.41 | 8.87 | 8.38 | 8.87 | +4.60% | |
| 8.48 | 8.48 | 8.48 | 8.48 | -6.50% | |
| 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | |
| 8.55 | 9.07 | 8.55 | 9.07 | +1.45% | |
| 8.94 | 8.94 | 8.94 | 8.94 | 0.00% | |
| 9.53 | 9.53 | 8.94 | 8.94 | -3.14% | |
| 8.76 | 9.23 | 8.76 | 9.23 | +0.98% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 8.99 | 9.14 | 8.99 | 9.14 | +3.98% | |
| 8.79 | 8.79 | 8.79 | 8.79 | +1.03% | |
| 8.72 | 8.72 | 8.70 | 8.70 | -1.14% | |
| 8.65 | 8.80 | 8.65 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | |
| 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | |
| 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | |
| 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | |
| 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | |
| 8.82 | 8.90 | 8.82 | 8.90 | -2.20% | |
| 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | |
| 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | |
| 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | |
| 9.78 | 9.78 | 9.09 | 9.10 | -17.72% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | -6.11% | |
| 11.78 | 11.78 | 11.78 | 11.78 | -5.23% | |
| 12.43 | 12.43 | 12.43 | 12.43 | 0.00% | |
| 12.43 | 12.43 | 12.43 | 12.43 | 0.00% | |
| 12.43 | 12.43 | 12.43 | 12.43 | 0.00% | |
| 12.43 | 12.43 | 12.43 | 12.43 | -4.02% | |
| 12.95 | 12.95 | 12.95 | 12.95 | +7.02% | |
| 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | |
| 12.10 | 12.10 | 12.10 | 12.10 | -3.43% | |
| 12.53 | 12.53 | 12.53 | 12.53 | 0.00% | |
| 12.53 | 12.53 | 12.53 | 12.53 | 0.00% | |
| 12.53 | 12.53 | 12.53 | 12.53 | 0.00% | |
| 12.53 | 12.53 | 12.53 | 12.53 | -0.56% | |
| 12.60 | 12.60 | 12.60 | 12.60 | -3.30% | |
| 13.03 | 13.03 | 13.03 | 13.03 | 0.00% | |
| 13.03 | 13.03 | 13.03 | 13.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KELYB chart for longer ranges.