Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.68	11.68	11.44	11.44	11.44	-1.68%	-
Mar 5, 2026	11.21	11.63	11.21	11.63	11.63	3.10%	-
Mar 4, 2026	11.08	11.28	11.05	11.28	11.28	3.53%	-
Mar 3, 2026	10.91	10.91	10.72	10.90	10.90	1.16%	-
Mar 2, 2026	10.41	10.77	10.30	10.77	10.77	3.11%	-
Feb 27, 2026	10.36	10.45	10.25	10.45	10.45	0.53%	-
Feb 26, 2026	10.22	10.39	10.22	10.39	10.39	1.02%	-
Feb 25, 2026	9.95	10.29	9.84	10.29	10.29	3.74%	16
Feb 24, 2026	9.74	9.91	9.67	9.91	9.91	-2.66%	-
Feb 23, 2026	10.48	10.56	10.19	10.19	10.19	-4.86%	213
Feb 20, 2026	11.01	11.01	10.71	10.71	10.71	-1.43%	225
Feb 19, 2026	11.21	11.22	10.86	10.86	10.86	-2.82%	-
Feb 18, 2026	11.48	11.67	11.18	11.18	11.18	-2.19%	-
Feb 17, 2026	10.19	11.43	10.19	11.43	11.43	10.71%	437
Feb 16, 2026	10.33	10.35	10.32	10.32	10.32	1.38%	400
Feb 13, 2026	9.59	10.18	9.46	10.18	10.18	7.20%	464
Feb 12, 2026	10.42	10.42	9.50	9.50	9.50	-4.24%	1,667
Feb 11, 2026	9.43	10.05	9.43	9.92	9.92	5.42%	1,911
Feb 10, 2026	8.90	9.41	8.88	9.41	9.41	7.82%	99
Feb 9, 2026	19.84	20.01	8.72	8.72	8.72	-55.60%	3,091
Feb 6, 2026	18.70	19.65	18.50	19.65	19.65	3.10%	-
Feb 5, 2026	19.75	19.86	19.06	19.06	19.06	-1.40%	477
Feb 4, 2026	18.90	19.33	18.61	19.33	19.33	7.96%	435
Feb 3, 2026	19.77	19.83	17.91	17.91	17.91	-10.09%	100
Feb 2, 2026	19.34	19.92	19.19	19.92	19.92	2.76%	2
Jan 30, 2026	19.28	19.46	19.28	19.38	19.38	0.86%	-
Jan 29, 2026	19.83	19.92	19.22	19.22	19.22	-4.07%	-
Jan 28, 2026	19.94	20.11	19.93	20.03	20.03	-1.09%	-
Jan 27, 2026	20.62	20.67	20.25	20.25	20.25	-1.94%	-
Jan 26, 2026	20.45	20.65	20.29	20.65	20.65	-1.85%	-
Jan 23, 2026	21.20	21.35	21.04	21.04	21.04	-1.54%	-
Jan 22, 2026	21.07	21.37	21.07	21.37	21.37	1.33%	-
Jan 21, 2026	20.81	21.09	20.75	21.09	21.09	-1.26%	-
Jan 20, 2026	21.52	21.52	21.08	21.36	21.36	-1.39%	-
Jan 19, 2026	21.68	21.74	21.66	21.66	21.66	-5.08%	-
Jan 16, 2026	23.34	23.34	22.57	22.82	22.82	-2.31%	11
Jan 15, 2026	23.57	23.74	23.36	23.36	23.36	-0.89%	-
Jan 14, 2026	23.20	23.57	23.20	23.57	23.57	1.55%	-
Jan 13, 2026	23.36	23.40	23.21	23.21	23.21	-1.53%	-
Jan 12, 2026	23.16	23.57	23.16	23.57	23.57	-0.25%	-
Jan 9, 2026	23.40	23.63	23.40	23.63	23.63	1.68%	-
Jan 8, 2026	23.13	23.24	23.12	23.24	23.24	1.62%	-
Jan 7, 2026	22.93	22.93	22.82	22.87	22.87	0.88%	-
Jan 6, 2026	22.40	22.67	22.34	22.67	22.67	1.16%	-
Jan 5, 2026	21.91	22.41	21.78	22.41	22.41	0.86%	-
Jan 2, 2026	22.68	22.84	22.22	22.22	22.22	-2.88%	-
Dec 30, 2025	23.17	23.17	22.88	22.88	22.88	-0.09%	-
Dec 29, 2025	22.87	23.12	22.87	22.90	22.90	0.88%	-
Dec 23, 2025	22.96	22.96	22.70	22.70	22.70	-2.11%	-
Dec 22, 2025	23.20	23.22	23.15	23.19	23.19	0.22%	-