Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	37.25	38.34	37.06	37.96	37.96	0.66%	2,442,477
Jan 30, 2025	37.46	38.13	36.60	37.71	37.71	-1.75%	2,944,011
Jan 29, 2025	38.42	38.53	37.80	38.38	38.38	-0.10%	2,254,471
Jan 28, 2025	38.23	39.06	37.86	38.42	38.42	1.29%	2,560,321
Jan 27, 2025	38.19	38.55	37.40	37.93	37.93	-3.56%	2,209,753
Jan 24, 2025	39.21	39.51	39.00	39.33	39.33	0.15%	1,250,154
Jan 23, 2025	38.53	39.31	38.03	39.27	39.27	0.90%	1,586,606
Jan 22, 2025	39.30	39.54	38.61	38.92	38.92	-0.54%	1,365,157
Jan 21, 2025	38.51	39.22	38.45	39.13	39.13	2.27%	2,239,124
Jan 17, 2025	38.70	38.81	38.05	38.26	38.26	-0.21%	1,299,056
Jan 16, 2025	38.53	39.02	38.22	38.34	38.34	0.13%	2,982,674
Jan 15, 2025	38.28	38.50	37.67	38.29	38.29	2.05%	1,753,035
Jan 14, 2025	37.12	37.86	37.00	37.52	37.52	2.15%	2,202,376
Jan 13, 2025	36.23	36.90	36.01	36.73	36.73	-0.03%	1,456,714
Jan 10, 2025	37.00	37.41	36.35	36.74	36.74	-2.60%	1,982,852
Jan 8, 2025	37.54	38.12	37.27	37.72	37.72	-0.34%	2,424,169
Jan 7, 2025	39.00	39.33	37.20	37.85	37.85	-2.27%	3,204,931
Jan 6, 2025	38.55	39.47	37.62	38.73	38.73	4.00%	4,324,006
Jan 3, 2025	37.24	37.70	35.90	37.24	37.24	4.84%	3,970,954
Jan 2, 2025	34.73	35.74	33.86	35.52	35.52	2.66%	3,459,334
Dec 31, 2024	34.64	34.98	34.46	34.60	34.60	0.20%	2,250,579
Dec 30, 2024	34.30	34.84	34.08	34.53	34.53	-0.86%	2,360,658
Dec 27, 2024	35.20	35.57	34.59	34.83	34.83	-1.69%	737,491
Dec 26, 2024	34.86	35.49	34.84	35.43	35.43	1.26%	708,808
Dec 24, 2024	34.58	35.07	34.50	34.99	34.99	1.69%	566,136
Dec 23, 2024	34.32	34.65	34.20	34.41	34.41	-0.29%	890,888
Dec 20, 2024	33.75	34.85	33.51	34.51	34.51	0.97%	4,356,646
Dec 19, 2024	34.66	34.90	34.00	34.18	34.18	0.23%	1,565,465
Dec 18, 2024	35.32	35.67	33.91	34.10	34.10	-3.65%	2,398,020
Dec 17, 2024	35.51	35.94	35.14	35.39	35.39	-0.78%	1,676,423
Dec 16, 2024	35.37	35.93	35.37	35.67	35.67	1.02%	1,324,999
Dec 13, 2024	35.81	35.93	35.21	35.31	35.31	-1.29%	1,286,840
Dec 12, 2024	35.56	36.43	35.50	35.77	35.77	-0.06%	1,797,472
Dec 11, 2024	35.15	35.97	35.10	35.79	35.79	1.91%	2,476,475
Dec 10, 2024	34.30	35.33	34.22	35.12	35.12	2.09%	1,968,029
Dec 9, 2024	34.59	34.90	34.14	34.40	34.40	-0.32%	1,495,969
Dec 6, 2024	34.98	35.10	34.42	34.51	34.51	-0.46%	1,275,258
Dec 5, 2024	34.77	35.18	34.61	34.67	34.67	-0.40%	1,577,105
Dec 4, 2024	34.99	35.18	34.60	34.81	34.81	0.09%	1,720,178
Dec 3, 2024	34.00	35.00	33.81	34.78	34.78	2.11%	2,181,299
Dec 2, 2024	34.53	34.87	33.82	34.06	34.06	-1.87%	2,909,842
Nov 29, 2024	35.00	35.23	34.55	34.71	34.71	-0.32%	905,291
Nov 27, 2024	34.13	34.95	34.08	34.82	34.82	1.49%	2,343,051
Nov 26, 2024	33.90	34.37	33.51	34.31	34.31	1.21%	2,826,544
Nov 25, 2024	33.48	34.33	33.11	33.90	33.90	2.57%	3,725,920
Nov 22, 2024	32.83	33.62	32.49	33.05	33.05	1.72%	5,066,777
Nov 21, 2024	29.38	33.26	29.26	32.49	32.49	13.88%	6,817,901
Nov 20, 2024	28.12	28.69	27.78	28.53	28.53	1.75%	2,525,859
Nov 19, 2024	27.79	28.50	27.72	28.04	28.04	-0.07%	2,308,615
Nov 18, 2024	27.99	28.61	27.96	28.06	28.06	0.50%	3,015,445
Nov 15, 2024	28.12	28.12	27.34	27.92	27.92	-1.20%	3,954,901
Nov 14, 2024	28.75	28.93	28.21	28.26	28.26	-1.53%	1,523,113
Nov 13, 2024	28.19	28.86	27.91	28.70	28.70	1.95%	2,153,703
Nov 12, 2024	28.09	28.80	27.95	28.15	28.15	0.25%	2,382,899
Nov 11, 2024	28.05	28.39	27.52	28.08	28.08	1.34%	1,825,829
Nov 8, 2024	27.29	28.43	27.25	27.71	27.71	0.58%	3,194,453
Nov 7, 2024	25.81	27.89	25.53	27.55	27.55	14.17%	4,832,701
Nov 6, 2024	23.50	24.59	23.20	24.13	24.13	4.96%	4,055,621
Nov 5, 2024	22.90	23.13	22.83	22.99	22.99	-0.04%	2,612,394
Nov 4, 2024	22.83	23.27	22.68	23.00	23.00	0.13%	1,970,316
Nov 1, 2024	23.10	23.20	22.91	22.97	22.97	0.35%	1,339,366
Oct 31, 2024	23.51	23.70	22.87	22.89	22.89	-3.58%	1,769,349
Oct 30, 2024	24.12	24.32	23.68	23.74	23.74	-2.14%	1,035,898
Oct 29, 2024	23.91	24.29	23.78	24.26	24.26	2.06%	1,153,917
Oct 28, 2024	24.20	24.28	23.63	23.77	23.77	-1.25%	1,609,490
Oct 25, 2024	24.23	24.46	24.04	24.07	24.07	-0.04%	1,229,183
Oct 24, 2024	24.12	24.29	23.98	24.08	24.08	0.29%	796,262
Oct 23, 2024	24.19	24.42	23.96	24.01	24.01	-1.32%	1,478,876
Oct 22, 2024	24.35	24.61	24.11	24.33	24.33	-0.33%	1,509,460
Oct 21, 2024	25.00	25.17	24.22	24.41	24.41	-2.98%	1,254,568
Oct 18, 2024	25.04	25.27	24.93	25.16	25.16	0.56%	794,059
Oct 17, 2024	25.12	25.27	25.00	25.02	25.02	-0.04%	1,058,738
Oct 16, 2024	24.92	25.10	24.74	25.03	25.03	0.40%	947,755
Oct 15, 2024	24.92	25.25	24.81	24.93	24.93	0.36%	1,219,274
Oct 14, 2024	24.90	25.10	24.59	24.84	24.84	0.20%	832,343
Oct 11, 2024	24.65	24.83	24.58	24.79	24.79	0.85%	1,111,302
Oct 10, 2024	23.87	24.60	23.83	24.58	24.58	2.20%	1,595,894
Oct 9, 2024	24.22	24.27	23.95	24.05	24.05	-0.99%	1,793,889
Oct 8, 2024	23.65	24.47	23.49	24.29	24.29	3.41%	2,051,577
Oct 7, 2024	23.55	23.84	23.34	23.49	23.49	-0.59%	1,333,655
Oct 4, 2024	23.49	23.70	23.20	23.63	23.63	2.29%	1,361,343
Oct 3, 2024	22.54	23.20	22.42	23.10	23.10	1.23%	1,659,716
Oct 2, 2024	22.37	22.85	22.35	22.82	22.82	1.74%	1,184,383
Oct 1, 2024	22.93	22.95	22.26	22.43	22.43	-2.39%	1,539,548
Sep 30, 2024	22.89	23.14	22.71	22.98	22.98	-0.13%	1,269,929
Sep 27, 2024	23.23	23.23	22.87	23.01	23.01	-	884,625
Sep 26, 2024	23.13	23.23	22.73	23.01	23.01	1.37%	1,895,076
Sep 25, 2024	23.37	23.38	22.64	22.70	22.70	-3.20%	1,419,238
Sep 24, 2024	23.65	23.75	23.27	23.45	23.45	-0.72%	1,005,974
Sep 23, 2024	24.00	24.07	23.61	23.62	23.62	-1.09%	1,451,252
Sep 20, 2024	23.70	24.01	23.48	23.88	23.88	0.55%	2,161,887
Sep 19, 2024	23.98	24.11	23.41	23.75	23.75	1.24%	1,016,675
Sep 18, 2024	23.03	23.77	22.94	23.46	23.46	2.09%	1,704,823
Sep 17, 2024	23.28	23.43	22.93	22.98	22.98	-0.65%	1,034,633
Sep 16, 2024	22.97	23.36	22.96	23.13	23.13	0.87%	1,020,545
Sep 13, 2024	23.01	23.26	22.87	22.93	22.93	0.22%	1,236,714
Sep 12, 2024	22.76	22.99	22.61	22.88	22.88	0.53%	669,377
Sep 11, 2024	22.88	22.94	22.37	22.76	22.76	-0.57%	1,179,416
Sep 10, 2024	23.14	23.15	22.59	22.89	22.89	-0.52%	1,144,454
Sep 9, 2024	22.62	23.12	22.41	23.01	23.01	1.77%	1,171,571