Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
24.53
+0.82 (3.46%)
At close: Nov 21, 2025, 4:00 PM EST
24.69
+0.16 (0.65%)
After-hours: Nov 21, 2025, 7:59 PM EST
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.77 | 24.66 | 23.52 | 24.53 | 24.53 | 3.46% | 2,464,380 |
| Nov 20, 2025 | 24.00 | 24.17 | 23.39 | 23.71 | 23.71 | 0.59% | 2,661,143 |
| Nov 19, 2025 | 23.65 | 23.72 | 23.28 | 23.57 | 23.57 | -0.21% | 2,301,062 |
| Nov 18, 2025 | 23.98 | 24.21 | 23.30 | 23.62 | 23.62 | -2.07% | 3,377,009 |
| Nov 17, 2025 | 25.58 | 25.67 | 24.01 | 24.12 | 24.12 | -6.22% | 4,091,804 |
| Nov 14, 2025 | 25.11 | 25.80 | 25.10 | 25.72 | 25.72 | 0.51% | 2,438,585 |
| Nov 13, 2025 | 26.14 | 26.40 | 25.48 | 25.59 | 25.59 | -2.74% | 2,678,309 |
| Nov 12, 2025 | 25.93 | 26.45 | 25.85 | 26.31 | 26.31 | 2.45% | 2,563,932 |
| Nov 11, 2025 | 25.99 | 26.25 | 25.65 | 25.68 | 25.68 | -1.46% | 2,400,659 |
| Nov 10, 2025 | 26.73 | 26.90 | 26.03 | 26.06 | 26.06 | -1.14% | 2,309,334 |
| Nov 7, 2025 | 26.14 | 26.81 | 25.52 | 26.36 | 26.36 | -0.60% | 4,058,042 |
| Nov 6, 2025 | 26.25 | 26.87 | 25.46 | 26.52 | 26.52 | 1.45% | 4,160,407 |
| Nov 5, 2025 | 28.50 | 28.83 | 24.49 | 26.14 | 26.14 | -4.70% | 8,058,438 |
| Nov 4, 2025 | 28.21 | 28.34 | 27.32 | 27.43 | 27.43 | -4.59% | 4,073,293 |
| Nov 3, 2025 | 28.99 | 29.45 | 28.58 | 28.75 | 28.75 | -0.59% | 4,308,490 |
| Oct 31, 2025 | 28.69 | 28.95 | 28.34 | 28.92 | 28.92 | 1.80% | 1,563,390 |
| Oct 30, 2025 | 28.24 | 28.86 | 28.23 | 28.41 | 28.41 | 0.07% | 1,615,996 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.32 | 28.39 | 28.39 | -1.59% | 1,803,483 |
| Oct 28, 2025 | 28.82 | 29.44 | 28.61 | 28.85 | 28.85 | -0.17% | 2,175,307 |
| Oct 27, 2025 | 28.91 | 28.96 | 28.63 | 28.90 | 28.90 | 1.44% | 1,484,931 |
| Oct 24, 2025 | 28.63 | 29.07 | 28.46 | 28.49 | 28.49 | 0.11% | 1,339,642 |
| Oct 23, 2025 | 28.22 | 28.62 | 28.01 | 28.46 | 28.46 | 0.57% | 1,640,329 |
| Oct 22, 2025 | 28.45 | 28.82 | 28.27 | 28.30 | 28.30 | -1.22% | 1,616,507 |
| Oct 21, 2025 | 27.93 | 28.81 | 27.82 | 28.65 | 28.65 | 2.58% | 1,754,841 |
| Oct 20, 2025 | 27.90 | 28.04 | 27.60 | 27.93 | 27.93 | 1.20% | 1,566,925 |
| Oct 17, 2025 | 27.36 | 27.88 | 27.25 | 27.60 | 27.60 | 0.36% | 1,366,298 |
| Oct 16, 2025 | 27.80 | 27.96 | 27.22 | 27.50 | 27.50 | -0.65% | 1,608,528 |
| Oct 15, 2025 | 28.14 | 28.22 | 27.43 | 27.68 | 27.68 | -0.97% | 1,630,639 |
| Oct 14, 2025 | 27.43 | 28.12 | 27.22 | 27.95 | 27.95 | -0.18% | 2,066,535 |
| Oct 13, 2025 | 28.32 | 28.36 | 27.88 | 28.00 | 28.00 | 1.16% | 3,016,957 |
| Oct 10, 2025 | 29.85 | 29.87 | 27.67 | 27.68 | 27.68 | -6.99% | 2,092,652 |
| Oct 9, 2025 | 30.10 | 30.11 | 29.48 | 29.76 | 29.76 | -1.16% | 1,377,775 |
| Oct 8, 2025 | 30.14 | 30.30 | 29.63 | 30.11 | 30.11 | 0.74% | 1,378,942 |
| Oct 7, 2025 | 30.84 | 30.99 | 29.52 | 29.89 | 29.89 | -2.42% | 1,675,770 |
| Oct 6, 2025 | 30.23 | 30.83 | 30.00 | 30.63 | 30.63 | 1.26% | 1,369,395 |
| Oct 3, 2025 | 30.64 | 30.70 | 30.11 | 30.25 | 30.25 | -0.85% | 1,777,573 |
| Oct 2, 2025 | 30.18 | 30.55 | 29.82 | 30.51 | 30.51 | 1.63% | 1,637,892 |
| Oct 1, 2025 | 29.98 | 30.44 | 29.73 | 30.02 | 30.02 | -0.03% | 2,251,452 |
| Sep 30, 2025 | 30.11 | 30.18 | 29.47 | 30.03 | 30.03 | -0.20% | 2,153,048 |
| Sep 29, 2025 | 29.73 | 30.37 | 29.12 | 30.09 | 30.09 | 2.17% | 2,926,721 |
| Sep 26, 2025 | 30.13 | 30.21 | 28.97 | 29.45 | 29.45 | -3.82% | 3,650,158 |
| Sep 25, 2025 | 31.04 | 31.09 | 30.00 | 30.62 | 30.62 | -2.89% | 2,199,594 |
| Sep 24, 2025 | 31.59 | 31.78 | 31.31 | 31.53 | 31.53 | -0.10% | 1,438,355 |
| Sep 23, 2025 | 31.75 | 32.08 | 31.24 | 31.56 | 31.56 | 0.13% | 1,681,892 |
| Sep 22, 2025 | 30.96 | 31.69 | 30.88 | 31.52 | 31.52 | 0.54% | 2,516,169 |
| Sep 19, 2025 | 31.47 | 31.66 | 30.99 | 31.35 | 31.35 | -0.41% | 4,131,241 |
| Sep 18, 2025 | 32.06 | 32.30 | 31.39 | 31.48 | 31.48 | -1.01% | 1,866,704 |
| Sep 17, 2025 | 31.72 | 32.21 | 31.41 | 31.80 | 31.80 | 0.25% | 1,788,402 |
| Sep 16, 2025 | 32.00 | 32.03 | 31.15 | 31.72 | 31.72 | -0.88% | 1,874,762 |
| Sep 15, 2025 | 32.24 | 32.53 | 31.99 | 32.00 | 32.00 | 0.16% | 2,047,814 |