Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	30.54	31.50	29.97	31.47	-	0.46%	1,347,255
Mar 28, 2025	32.21	33.07	31.06	31.32	31.32	-3.09%	4,051,966
Mar 27, 2025	30.88	32.68	28.77	32.32	32.32	-5.11%	12,305,388
Mar 26, 2025	34.97	35.07	33.80	34.06	34.06	-2.60%	2,193,341
Mar 25, 2025	35.47	35.52	34.76	34.97	34.97	-0.99%	2,042,617
Mar 24, 2025	35.41	35.97	34.84	35.32	35.32	2.17%	3,146,343
Mar 21, 2025	33.80	34.65	33.67	34.57	34.57	1.02%	3,375,551
Mar 20, 2025	35.00	35.27	33.99	34.22	34.22	-3.52%	2,886,229
Mar 19, 2025	34.91	35.96	34.61	35.47	35.47	2.75%	2,333,613
Mar 18, 2025	35.25	35.56	34.20	34.52	34.52	-2.82%	2,080,937
Mar 17, 2025	35.17	35.97	35.06	35.52	35.52	0.71%	1,584,777
Mar 14, 2025	34.27	35.48	34.06	35.27	35.27	4.50%	1,945,890
Mar 13, 2025	33.99	34.15	32.97	33.75	33.75	-0.74%	2,228,238
Mar 12, 2025	35.07	35.20	33.68	34.00	34.00	-0.87%	2,278,681
Mar 11, 2025	33.83	34.60	33.45	34.30	34.30	1.24%	2,167,119
Mar 10, 2025	34.49	34.66	33.21	33.88	33.88	-4.51%	2,352,064
Mar 7, 2025	35.26	35.75	33.96	35.48	35.48	0.08%	1,931,836
Mar 6, 2025	36.26	36.79	35.10	35.45	35.45	-4.65%	2,227,012
Mar 5, 2025	37.50	37.80	36.86	37.18	37.18	-0.21%	1,983,873
Mar 4, 2025	36.58	37.68	35.70	37.26	37.26	-0.48%	3,259,324
Mar 3, 2025	38.29	38.64	37.05	37.44	37.44	-1.68%	2,411,957
Feb 28, 2025	37.52	38.11	36.85	38.08	38.08	0.93%	2,991,865
Feb 27, 2025	38.71	39.04	37.39	37.73	37.73	-1.92%	1,887,467
Feb 26, 2025	37.23	38.74	37.23	38.47	38.47	3.86%	1,663,733
Feb 25, 2025	36.98	37.39	36.14	37.04	37.04	-0.30%	2,366,215
Feb 24, 2025	38.50	38.71	36.85	37.15	37.15	-3.31%	1,817,490
Feb 21, 2025	39.98	40.05	38.21	38.42	38.42	-3.32%	1,814,368
Feb 20, 2025	40.66	40.85	38.83	39.74	39.74	-2.69%	1,825,156
Feb 19, 2025	41.59	41.82	40.64	40.84	40.84	-2.46%	1,990,317
Feb 18, 2025	41.76	41.94	40.93	41.87	41.87	0.19%	1,783,391
Feb 14, 2025	41.43	41.86	41.25	41.79	41.79	0.60%	1,141,201
Feb 13, 2025	41.22	41.80	40.81	41.54	41.54	0.95%	1,512,805
Feb 12, 2025	39.36	41.24	39.12	41.15	41.15	2.87%	2,063,232
Feb 11, 2025	40.86	41.24	39.84	40.00	40.00	-2.49%	1,846,036
Feb 10, 2025	42.13	42.25	40.50	41.02	41.02	-1.87%	1,663,801
Feb 7, 2025	43.12	43.38	41.69	41.80	41.80	-2.70%	1,438,840
Feb 6, 2025	43.60	43.60	42.17	42.96	42.96	-1.13%	2,750,710
Feb 5, 2025	40.20	43.61	40.17	43.45	43.45	8.84%	5,099,045
Feb 4, 2025	37.06	40.06	36.55	39.92	39.92	5.16%	4,239,988
Feb 3, 2025	37.03	38.15	36.80	37.96	37.96	-	4,411,220
Jan 31, 2025	37.25	38.34	37.06	37.96	37.96	0.66%	2,446,463
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