Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
28.83
-0.02 (-0.07%)
Oct 29, 2025, 11:57 AM EDT - Market open

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.0029.0028.6328.72--0.45%223,784
Oct 28, 202528.8229.4428.6128.8528.85-0.17%2,175,307
Oct 27, 202528.9128.9628.6328.9028.901.44%1,484,931
Oct 24, 202528.6329.0728.4628.4928.490.11%1,339,642
Oct 23, 202528.2228.6228.0128.4628.460.57%1,640,329
Oct 22, 202528.4528.8228.2728.3028.30-1.22%1,616,507
Oct 21, 202527.9328.8127.8228.6528.652.58%1,754,841
Oct 20, 202527.9028.0427.6027.9327.931.20%1,566,925
Oct 17, 202527.3627.8827.2527.6027.600.36%1,366,298
Oct 16, 202527.8027.9627.2227.5027.50-0.65%1,608,528
Oct 15, 202528.1428.2227.4327.6827.68-0.97%1,630,639
Oct 14, 202527.4328.1227.2227.9527.95-0.18%2,066,535
Oct 13, 202528.3228.3627.8828.0028.001.16%3,016,957
Oct 10, 202529.8529.8727.6727.6827.68-6.99%2,092,652
Oct 9, 202530.1030.1129.4829.7629.76-1.16%1,377,775
Oct 8, 202530.1430.3029.6330.1130.110.74%1,378,942
Oct 7, 202530.8430.9929.5229.8929.89-2.42%1,675,770
Oct 6, 202530.2330.8330.0030.6330.631.26%1,369,395
Oct 3, 202530.6430.7030.1130.2530.25-0.85%1,777,573
Oct 2, 202530.1830.5529.8230.5130.511.63%1,637,892
Oct 1, 202529.9830.4429.7330.0230.02-0.03%2,251,452
Sep 30, 202530.1130.1829.4730.0330.03-0.20%2,153,048
Sep 29, 202529.7330.3729.1230.0930.092.17%2,926,721
Sep 26, 202530.1330.2128.9729.4529.45-3.82%3,650,158
Sep 25, 202531.0431.0930.0030.6230.62-2.89%2,199,594
Sep 24, 202531.5931.7831.3131.5331.53-0.10%1,438,355
Sep 23, 202531.7532.0831.2431.5631.560.13%1,681,892
Sep 22, 202530.9631.6930.8831.5231.520.54%2,516,169
Sep 19, 202531.4731.6630.9931.3531.35-0.41%4,131,241
Sep 18, 202532.0632.3031.3931.4831.48-1.01%1,866,704
Sep 17, 202531.7232.2131.4131.8031.800.25%1,788,402
Sep 16, 202532.0032.0331.1531.7231.72-0.88%1,874,762
Sep 15, 202532.2432.5331.9932.0032.000.16%2,047,814
Sep 12, 202532.4032.6531.9231.9531.95-2.38%1,888,762
Sep 11, 202532.5732.9732.4132.7332.731.02%2,139,231
Sep 10, 202533.3333.9031.8932.4032.40-2.17%3,069,871
Sep 9, 202533.1733.4332.8433.1233.12-0.06%1,842,356
Sep 8, 202532.7633.2432.2033.1433.141.16%2,021,281
Sep 5, 202532.1132.7831.8632.7632.763.12%2,515,341
Sep 4, 202532.0232.0531.2331.7731.77-0.75%2,144,649
Sep 3, 202531.1232.1631.1232.0132.012.66%2,655,879
Sep 2, 202531.1231.1930.6431.1831.18-1.92%1,971,658
Aug 29, 202531.4931.8431.2631.7931.790.89%1,726,421
Aug 28, 202531.7831.9731.3231.5131.51-0.06%1,379,504
Aug 27, 202531.5731.9831.3531.5331.530.83%2,211,166
Aug 26, 202531.2631.9131.2631.2731.270.39%3,987,965
Aug 25, 202531.1631.3630.9031.1531.15-0.16%1,693,547
Aug 22, 202530.4531.4430.4431.2031.202.56%1,740,789
Aug 21, 202530.0130.6430.0130.4230.420.33%1,911,265
Aug 20, 202529.9130.6929.8530.3230.320.93%2,728,778