Skip to main content
logo
Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
27.05
-0.29 (-1.06%)
At close: Jan 13, 2026, 4:00 PM EST
27.41
+0.36 (1.33%)
After-hours: Jan 13, 2026, 7:59 PM EST

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202627.2727.3326.7927.0527.05-1.06%1,481,332
Jan 12, 202627.1027.6426.9527.3427.340.33%2,179,275
Jan 9, 202627.5327.7426.6827.2527.25-0.04%1,974,229
Jan 8, 202627.0027.4226.8327.2627.260.63%1,683,405
Jan 7, 202626.6727.1126.5027.0927.091.31%1,809,088
Jan 6, 202626.0226.8426.0026.7426.741.75%1,895,315
Jan 5, 202625.3926.6725.3126.2826.283.10%2,276,990
Jan 2, 202626.8226.9125.3625.4925.49-4.03%2,328,765
Dec 31, 202526.5326.6426.3526.5626.56-0.11%1,620,903
Dec 30, 202527.0027.1026.5526.5926.59-1.88%1,774,546
Dec 29, 202527.0327.2026.7227.1027.10-0.44%1,804,871
Dec 26, 202527.3027.3827.1227.2227.22-0.22%1,150,446
Dec 24, 202527.0227.3126.9827.2827.280.55%761,601
Dec 23, 202526.9727.1926.6727.1327.13-0.11%2,365,997
Dec 22, 202527.2027.4726.8527.1627.160.30%2,416,082
Dec 19, 202526.8727.3826.8527.0827.080.48%4,490,529
Dec 18, 202527.0527.5126.9026.9526.950.67%1,864,252
Dec 17, 202526.5727.4126.5426.7726.770.98%1,350,868
Dec 16, 202526.5326.6726.0626.5126.51-0.15%1,545,570
Dec 15, 202527.1827.3826.5326.5526.55-1.37%2,021,539
Dec 12, 202527.1427.1826.5126.9226.92-0.92%1,257,128
Dec 11, 202527.4227.8427.1027.1727.17-1.09%1,578,527
Dec 10, 202526.7027.5726.6927.4727.472.42%2,376,643
Dec 9, 202525.8227.0825.8226.8226.823.23%2,264,472
Dec 8, 202526.2326.3725.9525.9825.98-0.84%1,691,006
Dec 5, 202526.3426.7826.1626.2026.20-0.27%1,596,817
Dec 4, 202526.4526.4726.0426.2726.27-0.11%934,601
Dec 3, 202525.7026.3125.5126.3026.302.57%1,311,385
Dec 2, 202526.0526.1625.5425.6425.64-1.04%1,607,690
Dec 1, 202525.5126.3025.4925.9125.910.31%1,871,834
Nov 28, 202525.5125.9025.5025.8325.831.53%1,028,630
Nov 26, 202525.5026.1625.4425.4425.441.31%2,367,092
Nov 25, 202524.4025.1924.4025.1125.112.99%1,659,649
Nov 24, 202524.5924.6824.2824.3824.38-0.61%2,192,222
Nov 21, 202523.7724.6623.5224.5324.533.46%2,466,285
Nov 20, 202524.0024.1723.3923.7123.710.59%2,661,174
Nov 19, 202523.6523.7223.2823.5723.57-0.21%2,301,062
Nov 18, 202523.9824.2123.3023.6223.62-2.07%3,377,009
Nov 17, 202525.5825.6724.0124.1224.12-6.22%4,091,804
Nov 14, 202525.1125.8025.1025.7225.720.51%2,438,585
Nov 13, 202526.1426.4025.4825.5925.59-2.74%2,678,309
Nov 12, 202525.9326.4525.8526.3126.312.45%2,563,932
Nov 11, 202525.9926.2525.6525.6825.68-1.46%2,400,659
Nov 10, 202526.7326.9026.0326.0626.06-1.14%2,309,334
Nov 7, 202526.1426.8125.5226.3626.36-0.60%4,058,042
Nov 6, 202526.2526.8725.4626.5226.521.45%4,160,407
Nov 5, 202528.5028.8324.4926.1426.14-4.70%8,058,438
Nov 4, 202528.2128.3427.3227.4327.43-4.59%4,073,293
Nov 3, 202528.9929.4528.5828.7528.75-0.59%4,308,490
Oct 31, 202528.6928.9528.3428.9228.921.80%1,563,390