NasdaqGS - Delayed Quote • USD
Kelly Services, Inc. (KELYA)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 23.80 | 24.09 | 23.56 | 23.58 | 23.58 | 206,100 |
Apr 19, 2024 | 23.25 | 23.72 | 23.25 | 23.71 | 23.71 | 107,300 |
Apr 18, 2024 | 23.27 | 23.58 | 23.27 | 23.33 | 23.33 | 107,900 |
Apr 17, 2024 | 23.24 | 23.47 | 22.99 | 23.19 | 23.19 | 159,300 |
Apr 16, 2024 | 23.19 | 23.24 | 22.97 | 23.10 | 23.10 | 126,100 |
Apr 15, 2024 | 23.35 | 23.61 | 23.06 | 23.21 | 23.21 | 118,900 |
Apr 12, 2024 | 23.70 | 23.78 | 23.24 | 23.41 | 23.41 | 124,300 |
Apr 11, 2024 | 23.84 | 23.90 | 23.72 | 23.74 | 23.74 | 104,200 |
Apr 10, 2024 | 24.24 | 24.28 | 23.54 | 23.72 | 23.72 | 164,600 |
Apr 9, 2024 | 24.56 | 24.64 | 24.42 | 24.58 | 24.58 | 89,900 |
Apr 8, 2024 | 24.52 | 24.67 | 24.43 | 24.58 | 24.58 | 198,700 |
Apr 5, 2024 | 24.20 | 24.40 | 24.10 | 24.35 | 24.35 | 122,200 |
Apr 4, 2024 | 24.74 | 24.74 | 24.16 | 24.18 | 24.18 | 135,200 |
Apr 3, 2024 | 24.06 | 24.57 | 24.01 | 24.53 | 24.53 | 194,400 |
Apr 2, 2024 | 24.29 | 24.39 | 24.06 | 24.23 | 24.23 | 223,900 |
Apr 1, 2024 | 25.02 | 25.02 | 24.31 | 24.41 | 24.41 | 181,900 |
Mar 28, 2024 | 25.10 | 25.16 | 24.90 | 25.04 | 25.04 | 210,300 |
Mar 27, 2024 | 24.98 | 25.12 | 24.88 | 25.05 | 25.05 | 207,900 |
Mar 26, 2024 | 24.50 | 24.87 | 24.39 | 24.76 | 24.76 | 209,700 |
Mar 25, 2024 | 24.29 | 24.52 | 24.19 | 24.48 | 24.48 | 160,600 |
Mar 22, 2024 | 24.57 | 24.59 | 24.16 | 24.19 | 24.19 | 171,700 |
Mar 21, 2024 | 24.50 | 24.70 | 24.36 | 24.50 | 24.50 | 255,400 |
Mar 20, 2024 | 23.67 | 24.38 | 23.64 | 24.35 | 24.35 | 236,200 |
Mar 19, 2024 | 23.79 | 23.92 | 23.68 | 23.81 | 23.81 | 208,600 |
Mar 18, 2024 | 24.31 | 24.41 | 23.83 | 23.86 | 23.86 | 234,800 |
Mar 15, 2024 | 23.70 | 24.49 | 23.61 | 24.41 | 24.41 | 2,084,700 |
Mar 14, 2024 | 24.00 | 24.07 | 23.60 | 23.83 | 23.83 | 204,900 |
Mar 13, 2024 | 24.16 | 24.42 | 24.00 | 24.15 | 24.15 | 190,400 |
Mar 12, 2024 | 24.09 | 24.32 | 24.02 | 24.29 | 24.29 | 191,700 |
Mar 11, 2024 | 24.67 | 24.72 | 24.10 | 24.11 | 24.11 | 267,900 |
Mar 8, 2024 | 24.75 | 25.27 | 24.51 | 24.76 | 24.76 | 351,000 |
Mar 7, 2024 | 24.23 | 24.42 | 24.02 | 24.13 | 24.13 | 203,600 |
Mar 6, 2024 | 24.12 | 24.25 | 23.89 | 24.12 | 24.12 | 155,600 |
Mar 5, 2024 | 24.28 | 24.46 | 23.87 | 23.91 | 23.91 | 284,500 |
Mar 4, 2024 | 24.75 | 25.05 | 24.24 | 24.33 | 24.33 | 260,800 |
Mar 1, 2024 | 24.55 | 24.68 | 24.22 | 24.62 | 24.62 | 418,800 |
Feb 29, 2024 | 24.51 | 24.64 | 24.23 | 24.53 | 24.53 | 282,500 |
Feb 28, 2024 | 24.36 | 24.60 | 24.12 | 24.30 | 24.30 | 364,200 |
Feb 27, 2024 | 23.96 | 24.72 | 23.82 | 24.50 | 24.50 | 374,600 |
Feb 26, 2024 | 0.08 Dividend | |||||
Feb 26, 2024 | 23.62 | 24.03 | 23.52 | 24.00 | 24.00 | 219,500 |
Feb 23, 2024 | 23.50 | 23.81 | 23.49 | 23.79 | 23.72 | 209,000 |
Feb 22, 2024 | 23.50 | 23.68 | 23.39 | 23.59 | 23.52 | 256,500 |
Feb 21, 2024 | 23.53 | 23.62 | 23.21 | 23.61 | 23.54 | 255,300 |
Feb 20, 2024 | 23.00 | 23.55 | 22.92 | 23.50 | 23.43 | 284,800 |
Feb 16, 2024 | 22.81 | 23.28 | 22.74 | 23.00 | 22.93 | 214,300 |
Feb 15, 2024 | 22.00 | 23.27 | 21.81 | 23.03 | 22.96 | 489,800 |
Feb 14, 2024 | 21.01 | 21.46 | 20.94 | 21.46 | 21.39 | 148,000 |
Feb 13, 2024 | 21.21 | 21.39 | 20.63 | 20.81 | 20.74 | 219,400 |
Feb 12, 2024 | 21.22 | 21.71 | 21.22 | 21.56 | 21.49 | 137,100 |
Feb 9, 2024 | 21.15 | 21.29 | 20.86 | 21.26 | 21.19 | 161,800 |
Feb 8, 2024 | 20.83 | 21.33 | 20.70 | 21.29 | 21.22 | 150,400 |
Feb 7, 2024 | 21.28 | 21.47 | 20.82 | 20.91 | 20.84 | 132,800 |
Feb 6, 2024 | 21.08 | 21.75 | 21.08 | 21.21 | 21.14 | 231,900 |
Feb 5, 2024 | 20.43 | 21.05 | 20.36 | 21.02 | 20.95 | 241,200 |
Feb 2, 2024 | 20.69 | 20.83 | 20.54 | 20.61 | 20.55 | 89,000 |
Feb 1, 2024 | 20.68 | 20.86 | 20.55 | 20.86 | 20.79 | 138,000 |
Jan 31, 2024 | 20.77 | 20.97 | 20.55 | 20.55 | 20.49 | 191,000 |
Jan 30, 2024 | 20.76 | 21.10 | 20.76 | 20.88 | 20.81 | 365,900 |
Jan 29, 2024 | 20.96 | 21.02 | 20.73 | 20.92 | 20.85 | 159,900 |
Jan 26, 2024 | 21.11 | 21.20 | 20.65 | 20.93 | 20.86 | 655,500 |
Jan 25, 2024 | 21.02 | 21.15 | 20.79 | 20.96 | 20.89 | 113,300 |
Jan 24, 2024 | 20.75 | 20.93 | 20.63 | 20.83 | 20.76 | 122,300 |
Jan 23, 2024 | 20.94 | 21.00 | 20.56 | 20.56 | 20.50 | 115,300 |
Jan 22, 2024 | 20.46 | 20.78 | 20.46 | 20.75 | 20.68 | 154,900 |
Jan 19, 2024 | 20.42 | 20.52 | 20.10 | 20.35 | 20.29 | 102,100 |
Jan 18, 2024 | 20.30 | 20.36 | 20.14 | 20.28 | 20.22 | 84,100 |
Jan 17, 2024 | 20.02 | 20.23 | 19.99 | 20.17 | 20.11 | 100,700 |
Jan 16, 2024 | 20.28 | 20.41 | 20.03 | 20.15 | 20.09 | 166,300 |
Jan 12, 2024 | 20.59 | 20.69 | 20.16 | 20.29 | 20.23 | 166,900 |
Jan 11, 2024 | 20.08 | 20.42 | 19.97 | 20.40 | 20.34 | 219,800 |
Jan 10, 2024 | 19.89 | 20.15 | 19.74 | 20.13 | 20.07 | 165,600 |
Jan 9, 2024 | 20.27 | 20.27 | 19.92 | 19.95 | 19.89 | 146,500 |
Jan 8, 2024 | 20.39 | 20.55 | 20.20 | 20.47 | 20.41 | 152,900 |
Jan 5, 2024 | 20.76 | 20.98 | 20.41 | 20.43 | 20.37 | 146,600 |
Jan 4, 2024 | 21.44 | 21.52 | 20.83 | 20.90 | 20.83 | 196,600 |
Jan 3, 2024 | 22.05 | 22.43 | 21.30 | 21.31 | 21.24 | 196,100 |
Jan 2, 2024 | 21.54 | 22.08 | 21.33 | 22.03 | 21.96 | 285,200 |
Dec 29, 2023 | 21.90 | 21.96 | 21.59 | 21.62 | 21.55 | 123,000 |
Dec 28, 2023 | 21.91 | 22.03 | 21.86 | 21.96 | 21.89 | 94,800 |
Dec 27, 2023 | 21.90 | 22.11 | 21.80 | 21.99 | 21.92 | 113,700 |
Dec 26, 2023 | 21.64 | 21.93 | 21.64 | 21.90 | 21.83 | 85,100 |
Dec 22, 2023 | 21.60 | 21.79 | 21.52 | 21.66 | 21.59 | 99,600 |
Dec 21, 2023 | 21.53 | 21.57 | 21.31 | 21.50 | 21.43 | 102,700 |
Dec 20, 2023 | 21.50 | 21.95 | 21.35 | 21.45 | 21.38 | 225,700 |
Dec 19, 2023 | 21.22 | 21.61 | 21.21 | 21.48 | 21.41 | 165,800 |
Dec 18, 2023 | 21.20 | 21.53 | 21.07 | 21.18 | 21.11 | 218,500 |
Dec 15, 2023 | 21.29 | 21.43 | 20.83 | 20.99 | 20.92 | 2,236,200 |
Dec 14, 2023 | 21.52 | 21.63 | 20.76 | 21.13 | 21.06 | 374,800 |
Dec 13, 2023 | 21.11 | 21.36 | 20.64 | 21.34 | 21.27 | 392,500 |
Dec 12, 2023 | 21.40 | 21.54 | 21.09 | 21.11 | 21.04 | 193,900 |
Dec 11, 2023 | 21.30 | 21.55 | 21.19 | 21.38 | 21.31 | 175,500 |
Dec 8, 2023 | 21.26 | 21.43 | 21.04 | 21.40 | 21.33 | 128,700 |
Dec 7, 2023 | 20.97 | 21.26 | 20.76 | 21.26 | 21.19 | 174,500 |
Dec 6, 2023 | 21.12 | 21.33 | 20.85 | 20.88 | 20.81 | 198,600 |
Dec 5, 2023 | 21.45 | 21.45 | 21.00 | 21.13 | 21.06 | 165,000 |
Dec 4, 2023 | 20.99 | 21.66 | 20.99 | 21.41 | 21.34 | 204,200 |
Dec 1, 2023 | 20.70 | 21.19 | 20.59 | 21.15 | 21.08 | 196,500 |
Nov 30, 2023 | 20.98 | 21.00 | 20.70 | 20.79 | 20.72 | 234,800 |
Nov 29, 2023 | 20.88 | 21.00 | 20.76 | 20.87 | 20.80 | 247,700 |
Nov 28, 2023 | 21.01 | 21.01 | 20.65 | 20.69 | 20.62 | 207,000 |
Nov 27, 2023 | 20.94 | 21.05 | 20.83 | 20.97 | 20.90 | 188,300 |
Nov 24, 2023 | 20.99 | 21.13 | 20.90 | 21.02 | 20.95 | 45,200 |
Nov 22, 2023 | 21.15 | 21.24 | 20.94 | 21.04 | 20.97 | 74,500 |
Nov 21, 2023 | 0.08 Dividend | |||||
Nov 21, 2023 | 20.88 | 21.21 | 20.86 | 20.99 | 20.92 | 159,400 |
Nov 20, 2023 | 20.80 | 21.00 | 20.67 | 20.96 | 20.82 | 115,300 |
Nov 17, 2023 | 20.88 | 21.08 | 20.62 | 20.80 | 20.66 | 153,300 |
Nov 16, 2023 | 20.26 | 20.69 | 20.19 | 20.67 | 20.53 | 141,800 |
Nov 15, 2023 | 20.42 | 20.77 | 20.20 | 20.38 | 20.24 | 165,900 |
Nov 14, 2023 | 20.29 | 20.54 | 20.20 | 20.51 | 20.37 | 408,400 |
Nov 13, 2023 | 19.69 | 20.47 | 19.40 | 19.70 | 19.57 | 370,500 |
Nov 10, 2023 | 19.49 | 19.90 | 19.42 | 19.73 | 19.60 | 112,700 |
Nov 9, 2023 | 19.00 | 19.76 | 18.36 | 19.47 | 19.34 | 189,800 |
Nov 8, 2023 | 18.52 | 18.63 | 18.40 | 18.61 | 18.48 | 88,200 |
Nov 7, 2023 | 18.91 | 18.91 | 18.47 | 18.52 | 18.40 | 117,900 |
Nov 6, 2023 | 18.85 | 18.99 | 18.71 | 18.88 | 18.75 | 110,100 |
Nov 3, 2023 | 18.59 | 18.86 | 18.52 | 18.83 | 18.70 | 98,200 |
Nov 2, 2023 | 18.26 | 18.94 | 18.15 | 18.36 | 18.24 | 125,100 |
Nov 1, 2023 | 17.78 | 18.23 | 17.66 | 18.10 | 17.98 | 119,700 |
Oct 31, 2023 | 17.96 | 17.96 | 17.65 | 17.85 | 17.73 | 98,000 |
Oct 30, 2023 | 17.60 | 17.79 | 17.58 | 17.69 | 17.57 | 74,800 |
Oct 27, 2023 | 17.82 | 17.95 | 17.47 | 17.58 | 17.46 | 100,000 |
Oct 26, 2023 | 17.81 | 18.07 | 17.75 | 17.88 | 17.76 | 73,000 |
Oct 25, 2023 | 17.57 | 17.83 | 17.54 | 17.77 | 17.65 | 123,900 |
Oct 24, 2023 | 17.79 | 17.85 | 17.40 | 17.57 | 17.45 | 109,000 |
Oct 23, 2023 | 18.04 | 18.14 | 17.78 | 17.81 | 17.69 | 128,500 |
Oct 20, 2023 | 18.22 | 18.27 | 17.99 | 18.03 | 17.91 | 138,700 |
Oct 19, 2023 | 18.12 | 18.27 | 17.95 | 18.16 | 18.04 | 147,900 |
Oct 18, 2023 | 18.34 | 18.40 | 18.19 | 18.20 | 18.08 | 110,400 |
Oct 17, 2023 | 18.35 | 18.69 | 18.35 | 18.47 | 18.35 | 151,100 |
Oct 16, 2023 | 18.52 | 18.73 | 18.33 | 18.41 | 18.29 | 184,500 |
Oct 13, 2023 | 18.85 | 18.86 | 18.20 | 18.35 | 18.23 | 62,200 |
Oct 12, 2023 | 19.03 | 19.03 | 18.54 | 18.72 | 18.59 | 105,500 |
Oct 11, 2023 | 18.92 | 19.10 | 18.90 | 18.98 | 18.85 | 79,900 |
Oct 10, 2023 | 18.77 | 19.11 | 18.77 | 18.82 | 18.69 | 125,900 |
Oct 9, 2023 | 18.59 | 18.87 | 18.35 | 18.78 | 18.65 | 90,700 |
Oct 6, 2023 | 18.75 | 18.84 | 18.52 | 18.67 | 18.54 | 85,200 |
Oct 5, 2023 | 18.67 | 18.94 | 18.53 | 18.79 | 18.66 | 118,600 |
Oct 4, 2023 | 18.51 | 18.67 | 18.31 | 18.62 | 18.49 | 108,900 |
Oct 3, 2023 | 18.29 | 18.64 | 18.29 | 18.58 | 18.46 | 121,500 |
Oct 2, 2023 | 18.20 | 18.46 | 18.10 | 18.42 | 18.30 | 205,100 |
Sep 29, 2023 | 18.26 | 18.31 | 18.08 | 18.19 | 18.07 | 147,500 |
Sep 28, 2023 | 18.28 | 18.56 | 18.14 | 18.19 | 18.07 | 185,800 |
Sep 27, 2023 | 17.98 | 18.32 | 17.98 | 18.22 | 18.10 | 73,200 |
Sep 26, 2023 | 18.46 | 18.66 | 17.82 | 17.95 | 17.83 | 99,500 |
Sep 25, 2023 | 18.26 | 18.64 | 18.26 | 18.61 | 18.48 | 76,700 |
Sep 22, 2023 | 18.43 | 18.70 | 18.31 | 18.32 | 18.20 | 229,700 |
Sep 21, 2023 | 17.95 | 18.52 | 17.94 | 18.46 | 18.34 | 141,500 |
Sep 20, 2023 | 18.17 | 18.35 | 18.02 | 18.03 | 17.91 | 92,500 |
Sep 19, 2023 | 18.21 | 18.31 | 17.98 | 18.17 | 18.05 | 111,800 |
Sep 18, 2023 | 18.22 | 18.24 | 17.92 | 18.21 | 18.09 | 222,700 |
Sep 15, 2023 | 18.29 | 18.40 | 17.82 | 18.25 | 18.13 | 1,570,900 |
Sep 14, 2023 | 18.18 | 18.39 | 17.92 | 18.29 | 18.17 | 171,500 |
Sep 13, 2023 | 18.26 | 18.41 | 17.99 | 18.08 | 17.96 | 195,000 |
Sep 12, 2023 | 18.11 | 18.37 | 18.11 | 18.19 | 18.07 | 152,100 |
Sep 11, 2023 | 18.19 | 18.19 | 17.88 | 18.11 | 17.99 | 116,400 |
Sep 8, 2023 | 18.26 | 18.56 | 18.01 | 18.02 | 17.90 | 241,100 |
Sep 7, 2023 | 18.18 | 18.31 | 18.04 | 18.25 | 18.13 | 307,500 |
Sep 6, 2023 | 18.09 | 18.29 | 18.09 | 18.19 | 18.07 | 141,000 |
Sep 5, 2023 | 18.57 | 18.57 | 17.71 | 18.10 | 17.98 | 174,300 |
Sep 1, 2023 | 18.65 | 18.80 | 18.54 | 18.75 | 18.62 | 142,800 |
Aug 31, 2023 | 18.58 | 18.70 | 18.47 | 18.49 | 18.37 | 142,900 |
Aug 30, 2023 | 18.41 | 18.65 | 18.41 | 18.59 | 18.47 | 103,900 |
Aug 29, 2023 | 18.45 | 18.64 | 18.40 | 18.49 | 18.37 | 124,100 |
Aug 28, 2023 | 18.38 | 18.73 | 18.38 | 18.44 | 18.32 | 209,400 |
Aug 25, 2023 | 18.27 | 18.43 | 18.16 | 18.36 | 18.24 | 77,400 |
Aug 24, 2023 | 18.13 | 18.41 | 18.01 | 18.24 | 18.12 | 111,000 |
Aug 23, 2023 | 18.08 | 18.29 | 17.93 | 18.24 | 18.12 | 90,900 |
Aug 22, 2023 | 0.08 Dividend | |||||
Aug 22, 2023 | 17.90 | 18.19 | 17.73 | 18.08 | 17.96 | 93,000 |
Aug 21, 2023 | 17.80 | 18.01 | 17.77 | 17.96 | 17.76 | 101,700 |
Aug 18, 2023 | 17.58 | 17.99 | 17.58 | 17.82 | 17.63 | 104,900 |
Aug 17, 2023 | 17.87 | 18.08 | 17.69 | 17.72 | 17.53 | 110,800 |
Aug 16, 2023 | 17.52 | 18.37 | 17.52 | 17.90 | 17.71 | 111,800 |
Aug 15, 2023 | 17.30 | 17.69 | 17.30 | 17.44 | 17.25 | 303,000 |
Aug 14, 2023 | 17.17 | 17.29 | 16.85 | 17.22 | 17.03 | 155,500 |
Aug 11, 2023 | 17.57 | 17.70 | 17.20 | 17.22 | 17.03 | 144,300 |
Aug 10, 2023 | 18.10 | 18.44 | 17.21 | 17.46 | 17.27 | 125,700 |
Aug 9, 2023 | 18.28 | 18.32 | 18.03 | 18.28 | 18.08 | 109,000 |
Aug 8, 2023 | 18.30 | 18.39 | 18.09 | 18.38 | 18.18 | 110,800 |
Aug 7, 2023 | 18.12 | 18.55 | 18.12 | 18.53 | 18.33 | 171,600 |
Aug 4, 2023 | 18.04 | 18.46 | 18.02 | 18.12 | 17.92 | 146,500 |
Aug 3, 2023 | 18.03 | 18.24 | 17.96 | 18.08 | 17.88 | 81,400 |
Aug 2, 2023 | 17.79 | 18.24 | 17.71 | 18.16 | 17.96 | 82,400 |
Aug 1, 2023 | 18.21 | 18.23 | 17.83 | 17.99 | 17.79 | 91,900 |
Jul 31, 2023 | 18.03 | 18.35 | 18.03 | 18.32 | 18.12 | 85,000 |
Jul 28, 2023 | 17.83 | 18.18 | 17.81 | 18.03 | 17.83 | 256,100 |
Jul 27, 2023 | 18.18 | 18.24 | 17.57 | 17.71 | 17.52 | 312,900 |
Jul 26, 2023 | 18.04 | 18.28 | 17.97 | 18.02 | 17.82 | 61,400 |
Jul 25, 2023 | 17.87 | 18.17 | 17.82 | 18.10 | 17.90 | 87,400 |
Jul 24, 2023 | 17.75 | 18.09 | 17.64 | 18.06 | 17.86 | 117,000 |
Jul 21, 2023 | 17.99 | 18.07 | 17.44 | 17.47 | 17.28 | 122,900 |
Jul 20, 2023 | 19.29 | 19.29 | 17.33 | 17.82 | 17.63 | 199,400 |
Jul 19, 2023 | 18.79 | 19.09 | 18.61 | 19.05 | 18.84 | 137,300 |
Jul 18, 2023 | 18.48 | 18.80 | 18.39 | 18.78 | 18.58 | 123,400 |
Jul 17, 2023 | 18.25 | 18.72 | 18.25 | 18.56 | 18.36 | 104,300 |
Jul 14, 2023 | 17.59 | 18.33 | 17.53 | 18.29 | 18.09 | 145,000 |
Jul 13, 2023 | 17.53 | 17.73 | 17.47 | 17.65 | 17.46 | 172,100 |
Jul 12, 2023 | 17.77 | 17.77 | 17.39 | 17.39 | 17.20 | 167,400 |
Jul 11, 2023 | 17.35 | 17.54 | 17.25 | 17.46 | 17.27 | 157,300 |
Jul 10, 2023 | 17.14 | 17.59 | 17.13 | 17.34 | 17.15 | 108,800 |
Jul 7, 2023 | 16.98 | 17.39 | 16.98 | 17.20 | 17.01 | 176,400 |
Jul 6, 2023 | 17.18 | 17.25 | 16.80 | 17.00 | 16.82 | 116,300 |
Jul 5, 2023 | 17.76 | 17.76 | 17.27 | 17.28 | 17.09 | 158,700 |
Jul 3, 2023 | 17.49 | 17.95 | 17.49 | 17.79 | 17.60 | 62,100 |
Jun 30, 2023 | 17.81 | 17.92 | 17.59 | 17.61 | 17.42 | 113,000 |
Jun 29, 2023 | 17.48 | 17.90 | 17.48 | 17.73 | 17.54 | 159,300 |
Jun 28, 2023 | 17.50 | 17.56 | 17.24 | 17.43 | 17.24 | 166,700 |
Jun 27, 2023 | 17.56 | 17.70 | 17.42 | 17.46 | 17.27 | 176,600 |
Jun 26, 2023 | 16.71 | 17.65 | 16.71 | 17.55 | 17.36 | 283,700 |
Jun 23, 2023 | 17.58 | 17.97 | 16.62 | 16.63 | 16.45 | 1,250,600 |
Jun 22, 2023 | 17.58 | 17.90 | 17.39 | 17.78 | 17.59 | 239,900 |
Jun 21, 2023 | 17.59 | 17.85 | 17.42 | 17.56 | 17.37 | 246,300 |
Jun 20, 2023 | 17.42 | 18.10 | 17.40 | 17.71 | 17.52 | 298,300 |
Jun 16, 2023 | 17.38 | 17.55 | 17.26 | 17.34 | 17.15 | 1,608,200 |
Jun 15, 2023 | 17.22 | 17.37 | 17.10 | 17.37 | 17.18 | 227,600 |
Jun 14, 2023 | 18.00 | 18.09 | 17.10 | 17.20 | 17.01 | 310,000 |
Jun 13, 2023 | 18.13 | 18.36 | 17.99 | 17.99 | 17.79 | 195,900 |
Jun 12, 2023 | 18.45 | 18.51 | 18.07 | 18.12 | 17.92 | 197,900 |
Jun 9, 2023 | 18.63 | 18.66 | 18.38 | 18.44 | 18.24 | 101,200 |
Jun 8, 2023 | 19.04 | 19.04 | 18.58 | 18.63 | 18.43 | 120,600 |
Jun 7, 2023 | 18.71 | 19.12 | 18.47 | 19.06 | 18.85 | 190,300 |
Jun 6, 2023 | 17.78 | 18.61 | 17.75 | 18.53 | 18.33 | 113,600 |
Jun 5, 2023 | 18.27 | 18.28 | 17.67 | 17.72 | 17.53 | 183,500 |
Jun 2, 2023 | 18.05 | 18.53 | 17.66 | 18.47 | 18.27 | 143,000 |
Jun 1, 2023 | 17.55 | 17.91 | 17.31 | 17.82 | 17.63 | 201,000 |
May 31, 2023 | 17.93 | 17.99 | 17.46 | 17.48 | 17.29 | 162,200 |
May 30, 2023 | 18.39 | 18.39 | 17.92 | 17.94 | 17.75 | 106,700 |
May 26, 2023 | 18.20 | 18.45 | 17.99 | 18.27 | 18.07 | 127,000 |
May 25, 2023 | 18.62 | 18.62 | 18.12 | 18.13 | 17.93 | 89,800 |
May 24, 2023 | 19.15 | 19.17 | 18.65 | 18.73 | 18.53 | 128,100 |
May 23, 2023 | 19.04 | 19.43 | 19.04 | 19.16 | 18.95 | 129,900 |
May 22, 2023 | 19.19 | 19.40 | 19.01 | 19.09 | 18.88 | 140,600 |
May 19, 2023 | 0.08 Dividend | |||||
May 19, 2023 | 18.84 | 19.12 | 18.60 | 19.06 | 18.85 | 156,600 |
May 18, 2023 | 18.23 | 18.71 | 18.23 | 18.66 | 18.38 | 122,200 |
May 17, 2023 | 18.27 | 18.41 | 18.10 | 18.34 | 18.07 | 173,600 |
May 16, 2023 | 18.35 | 18.76 | 17.97 | 18.21 | 17.94 | 171,000 |
May 15, 2023 | 18.31 | 18.67 | 18.18 | 18.49 | 18.22 | 181,200 |
May 12, 2023 | 17.77 | 18.43 | 17.76 | 18.29 | 18.02 | 168,400 |
May 11, 2023 | 17.29 | 17.68 | 16.56 | 17.59 | 17.33 | 167,800 |
May 10, 2023 | 16.52 | 16.52 | 16.19 | 16.36 | 16.12 | 173,100 |
May 9, 2023 | 16.19 | 16.41 | 15.93 | 16.25 | 16.01 | 107,800 |
May 8, 2023 | 16.27 | 16.57 | 15.53 | 16.11 | 15.87 | 109,900 |
May 5, 2023 | 16.05 | 16.35 | 15.93 | 16.24 | 16.00 | 126,200 |
May 4, 2023 | 15.95 | 15.99 | 15.56 | 15.76 | 15.53 | 125,200 |
May 3, 2023 | 16.27 | 16.47 | 15.85 | 16.17 | 15.93 | 117,700 |
May 2, 2023 | 16.46 | 16.49 | 16.02 | 16.18 | 15.94 | 112,800 |
May 1, 2023 | 16.42 | 16.64 | 16.34 | 16.51 | 16.26 | 113,500 |
Apr 28, 2023 | 16.22 | 16.53 | 16.22 | 16.41 | 16.17 | 138,900 |
Apr 27, 2023 | 16.02 | 16.27 | 16.02 | 16.19 | 15.95 | 124,100 |
Apr 26, 2023 | 15.79 | 16.11 | 15.79 | 15.93 | 15.69 | 133,600 |
Apr 25, 2023 | 15.98 | 16.62 | 15.79 | 15.93 | 15.69 | 140,500 |
Apr 24, 2023 | 16.49 | 16.64 | 16.13 | 16.18 | 15.94 | 82,800 |
Related Tickers
KFRC Kforce Inc.
64.04
+0.76%
HSON Hudson Global, Inc.
16.83
+1.94%
KFY Korn Ferry
62.95
+2.71%
HSII Heidrick & Struggles International, Inc.
30.68
+0.59%
MAN ManpowerGroup Inc.
75.65
+1.08%
HQI HireQuest, Inc.
12.20
-1.21%
TBI TrueBlue, Inc.
10.94
+1.02%
RHI Robert Half Inc.
71.50
+1.81%
HRT HireRight Holdings Corporation
14.32
+0.56%
BGSF BGSF, Inc.
9.04
-0.22%