Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
31.01
+1.18 (3.96%)
At close: Apr 23, 2025, 4:00 PM
31.29
+0.28 (0.90%)
Pre-market: Apr 24, 2025, 4:25 AM EDT

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202531.0332.0030.8331.0131.013.96%1,784,471
Apr 22, 202529.2729.9528.9429.8329.833.25%2,182,933
Apr 21, 202529.0029.4728.3328.8928.89-1.13%2,211,829
Apr 17, 202529.8829.9929.0529.2229.22-2.11%2,156,549
Apr 16, 202529.9930.3529.1129.8529.85-1.45%1,478,554
Apr 15, 202530.1230.5129.9930.2930.291.47%1,466,161
Apr 14, 202530.2530.3829.4529.8529.851.36%1,620,318
Apr 11, 202529.1029.5328.2329.4529.451.24%1,373,857
Apr 10, 202530.0530.3528.3529.0929.09-6.61%1,741,905
Apr 9, 202527.4731.3827.1431.1531.1512.17%2,830,581
Apr 8, 202529.5730.0027.0227.7727.77-1.63%2,166,066
Apr 7, 202527.0529.4026.3928.2328.23-1.74%3,129,127
Apr 4, 202529.6430.2427.8028.7328.73-7.32%3,372,575
Apr 3, 202531.0831.8230.1931.0031.00-6.32%4,198,849
Apr 2, 202531.4233.1331.3333.0933.092.92%2,776,718
Apr 1, 202531.3332.1730.9632.1532.152.39%2,312,672
Mar 31, 202530.5431.5629.9731.4031.400.26%2,383,970
Mar 28, 202532.2133.0731.0631.3231.32-3.09%4,051,966
Mar 27, 202530.8832.6828.7732.3232.32-5.11%12,305,388
Mar 26, 202534.9735.0733.8034.0634.06-2.60%2,193,341
Mar 25, 202535.4735.5234.7634.9734.97-0.99%2,042,617
Mar 24, 202535.4135.9734.8435.3235.322.17%3,146,343
Mar 21, 202533.8034.6533.6734.5734.571.02%3,375,551
Mar 20, 202535.0035.2733.9934.2234.22-3.52%2,886,229
Mar 19, 202534.9135.9634.6135.4735.472.75%2,333,613
Mar 18, 202535.2535.5634.2034.5234.52-2.82%2,080,937
Mar 17, 202535.1735.9735.0635.5235.520.71%1,584,777
Mar 14, 202534.2735.4834.0635.2735.274.50%1,945,890
Mar 13, 202533.9934.1532.9733.7533.75-0.74%2,228,238
Mar 12, 202535.0735.2033.6834.0034.00-0.87%2,278,681
Mar 11, 202533.8334.6033.4534.3034.301.24%2,167,119
Mar 10, 202534.4934.6633.2133.8833.88-4.51%2,352,064
Mar 7, 202535.2635.7533.9635.4835.480.08%1,931,836
Mar 6, 202536.2636.7935.1035.4535.45-4.65%2,227,012
Mar 5, 202537.5037.8036.8637.1837.18-0.21%1,983,873
Mar 4, 202536.5837.6835.7037.2637.26-0.48%3,259,324
Mar 3, 202538.2938.6437.0537.4437.44-1.68%2,411,957
Feb 28, 202537.5238.1136.8538.0838.080.93%2,991,865
Feb 27, 202538.7139.0437.3937.7337.73-1.92%1,887,467
Feb 26, 202537.2338.7437.2338.4738.473.86%1,663,733
Feb 25, 202536.9837.3936.1437.0437.04-0.30%2,366,215
Feb 24, 202538.5038.7136.8537.1537.15-3.31%1,817,490
Feb 21, 202539.9840.0538.2138.4238.42-3.32%1,814,368
Feb 20, 202540.6640.8538.8339.7439.74-2.69%1,825,156
Feb 19, 202541.5941.8240.6440.8440.84-2.46%1,990,317
Feb 18, 202541.7641.9440.9341.8741.870.19%1,783,391
Feb 14, 202541.4341.8641.2541.7941.790.60%1,141,201
Feb 13, 202541.2241.8040.8141.5441.540.95%1,512,805
Feb 12, 202539.3641.2439.1241.1541.152.87%2,063,232
Feb 11, 202540.8641.2439.8440.0040.00-2.49%1,846,036