Kyndryl Holdings, Inc. (BMV:KD)
Mexico · Delayed Price · Currency is MXN 223.00
+12.00 (5.69%)
At close: Mar 2, 2026
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 213.80 | 223.00 | 213.80 | 221.00 | 221.00 | 4.74% | 212 |
| Feb 27, 2026 | 212.50 | 212.50 | 211.00 | 211.00 | 211.00 | 1.93% | 505 |
| Feb 25, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 4.48% | 13 |
| Feb 24, 2026 | 198.35 | 198.35 | 198.12 | 198.12 | 198.12 | 0.05% | 1,019 |
| Feb 23, 2026 | 210.00 | 210.01 | 198.00 | 198.02 | 198.02 | -8.32% | 2,333 |
| Feb 20, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.15% | 563 |
| Feb 19, 2026 | 227.00 | 227.00 | 220.00 | 220.74 | 220.74 | -3.18% | 114 |
| Feb 18, 2026 | 230.50 | 230.50 | 228.00 | 228.00 | 228.00 | 8.57% | 352 |
| Feb 13, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 9.64% | 638 |
| Feb 12, 2026 | 201.07 | 201.07 | 191.50 | 191.54 | 191.54 | -1.61% | 343 |
| Feb 10, 2026 | 199.51 | 208.00 | 194.00 | 194.67 | 194.67 | 6.99% | 456 |
| Feb 9, 2026 | 370.00 | 370.00 | 176.70 | 181.96 | 181.96 | -52.12% | 48,705 |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -5.00% | 8 |
| Feb 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 5 |
| Feb 4, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 6.13% | 10 |
| Feb 3, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -6.72% | 10 |
| Jan 30, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -7.16% | 7,184 |
| Jan 21, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -0.69% | 14 |
| Jan 20, 2026 | 439.50 | 439.50 | 436.00 | 436.00 | 436.00 | -9.17% | 31 |
| Jan 16, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.84% | 18 |
| Jan 13, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0.82% | 38 |
| Dec 31, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2.11% | 8 |
| Dec 17, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 31 |
| Dec 10, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -2.90% | 15 |
| Dec 9, 2025 | 489.21 | 489.21 | 489.21 | 489.21 | 489.21 | 8.96% | 9,075 |
| Nov 26, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2.93% | 12 |
| Nov 20, 2025 | 435.00 | 436.20 | 435.00 | 436.20 | 436.20 | 0.97% | 3,424 |
| Nov 19, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -1.82% | 22 |
| Nov 18, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -9.09% | 12 |
| Nov 5, 2025 | 480.80 | 484.00 | 480.80 | 484.00 | 484.00 | -7.81% | 157 |
| Oct 29, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2.34% | 100 |
| Oct 22, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.16% | 7 |
| Oct 20, 2025 | 512.19 | 512.19 | 512.19 | 512.19 | 512.19 | -0.16% | 5,700 |
| Oct 17, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.39% | 7 |
| Oct 16, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0.20% | 132 |
| Oct 15, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 60 |
| Oct 14, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.16% | 12 |
| Oct 10, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -6.18% | 6 |
| Oct 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | 3,744 |
| Sep 29, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -3.65% | 400 |
| Sep 24, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 23 |
| Sep 23, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 134 |
| Sep 19, 2025 | 573.00 | 576.00 | 573.00 | 576.00 | 576.00 | -0.69% | 205 |
| Sep 18, 2025 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.26% | 544 |
| Sep 17, 2025 | 581.37 | 581.50 | 581.37 | 581.50 | 581.50 | -3.24% | 927 |
| Sep 15, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 71 |
| Sep 12, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.25% | 72 |