Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	32.24	32.53	31.99	32.00	32.00	0.16%	2,046,944
Sep 12, 2025	32.40	32.65	31.92	31.95	31.95	-2.38%	1,888,762
Sep 11, 2025	32.57	32.97	32.41	32.73	32.73	1.02%	2,139,231
Sep 10, 2025	33.33	33.90	31.89	32.40	32.40	-2.17%	3,069,871
Sep 9, 2025	33.17	33.43	32.84	33.12	33.12	-0.06%	1,842,356
Sep 8, 2025	32.76	33.24	32.20	33.14	33.14	1.16%	2,021,281
Sep 5, 2025	32.11	32.78	31.86	32.76	32.76	3.12%	2,515,341
Sep 4, 2025	32.02	32.05	31.23	31.77	31.77	-0.75%	2,144,649
Sep 3, 2025	31.12	32.16	31.12	32.01	32.01	2.66%	2,655,879
Sep 2, 2025	31.12	31.19	30.64	31.18	31.18	-1.92%	1,971,658
Aug 29, 2025	31.49	31.84	31.26	31.79	31.79	0.89%	1,726,421
Aug 28, 2025	31.78	31.97	31.32	31.51	31.51	-0.06%	1,379,504
Aug 27, 2025	31.57	31.98	31.35	31.53	31.53	0.83%	2,211,166
Aug 26, 2025	31.26	31.91	31.26	31.27	31.27	0.39%	3,987,965
Aug 25, 2025	31.16	31.36	30.90	31.15	31.15	-0.16%	1,693,547
Aug 22, 2025	30.45	31.44	30.44	31.20	31.20	2.56%	1,740,789
Aug 21, 2025	30.01	30.64	30.01	30.42	30.42	0.33%	1,911,265
Aug 20, 2025	29.91	30.69	29.85	30.32	30.32	0.93%	2,728,778
Aug 19, 2025	30.39	30.72	29.86	30.04	30.04	-1.02%	3,679,502
Aug 18, 2025	29.90	30.63	29.89	30.35	30.35	1.23%	2,196,102
Aug 15, 2025	30.00	30.47	29.96	29.98	29.98	-0.37%	3,305,350
Aug 14, 2025	30.20	30.63	29.52	30.09	30.09	-1.51%	3,580,036
Aug 13, 2025	29.70	30.62	29.70	30.55	30.55	3.21%	3,699,621
Aug 12, 2025	29.44	29.88	29.12	29.60	29.60	1.65%	3,097,057
Aug 11, 2025	30.68	31.24	29.11	29.12	29.12	-5.12%	4,492,149
Aug 8, 2025	30.25	31.16	30.07	30.69	30.69	1.69%	3,295,796
Aug 7, 2025	29.81	30.47	29.48	30.18	30.18	1.68%	6,527,215
Aug 6, 2025	29.19	30.30	29.09	29.68	29.68	2.56%	7,163,128
Aug 5, 2025	31.75	31.75	28.67	28.94	28.94	-21.14%	16,350,647
Aug 4, 2025	36.90	37.01	36.43	36.70	36.70	0.88%	2,381,994
Aug 1, 2025	37.05	37.05	36.11	36.38	36.38	-3.68%	1,763,928
Jul 31, 2025	38.08	38.54	37.70	37.77	37.77	-0.61%	1,468,900
Jul 30, 2025	38.64	39.00	37.73	38.00	38.00	-1.30%	1,056,998
Jul 29, 2025	39.90	39.98	38.24	38.50	38.50	-2.46%	1,593,261
Jul 28, 2025	39.35	39.50	38.87	39.47	39.47	0.89%	1,540,875
Jul 25, 2025	38.31	39.22	38.26	39.12	39.12	2.11%	2,094,369
Jul 24, 2025	38.88	38.98	36.75	38.31	38.31	-1.92%	3,429,730
Jul 23, 2025	39.21	39.50	39.00	39.06	39.06	0.13%	1,203,950
Jul 22, 2025	38.92	39.27	38.55	39.01	39.01	-0.10%	1,374,961
Jul 21, 2025	39.78	39.87	38.95	39.05	39.05	-1.06%	1,176,484
Jul 18, 2025	39.58	39.66	39.05	39.47	39.47	0.79%	1,280,621
Jul 17, 2025	38.85	39.28	38.84	39.16	39.16	0.77%	1,213,552
Jul 16, 2025	39.30	39.49	38.39	38.86	38.86	-1.02%	1,388,065
Jul 15, 2025	39.95	40.02	39.23	39.26	39.26	-0.78%	1,609,260
Jul 14, 2025	39.78	40.25	39.44	39.57	39.57	-0.53%	1,512,248
Jul 11, 2025	41.58	41.63	39.77	39.78	39.78	-4.33%	1,883,921
Jul 10, 2025	42.85	43.00	41.30	41.58	41.58	-2.96%	1,577,955
Jul 9, 2025	43.50	43.51	42.23	42.85	42.85	-1.22%	1,758,769
Jul 8, 2025	43.40	44.20	43.08	43.38	43.38	1.76%	2,348,330
Jul 7, 2025	43.15	43.68	42.41	42.63	42.63	-1.80%	2,062,981