Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
39.45
-0.10 (-0.25%)
At close: Jun 5, 2025, 4:00 PM
39.45
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202539.6739.8939.1539.41--0.35%819,550
Jun 4, 202539.8240.2739.3839.5539.55-0.43%1,218,784
Jun 3, 202539.3639.7939.0639.7239.721.38%1,554,444
Jun 2, 202539.0139.2538.1439.1839.180.36%1,925,533
May 30, 202539.2039.2038.3139.0439.04-1.01%1,766,032
May 29, 202539.6739.8238.8539.4439.440.56%1,104,628
May 28, 202538.9939.3638.7839.2239.220.15%1,042,657
May 27, 202539.5739.5738.8739.1639.160.75%1,989,644
May 23, 202538.5039.0538.2038.8738.87-1.22%1,089,996
May 22, 202539.3939.7539.1739.3539.35-1,137,201
May 21, 202539.6940.2939.1739.3539.35-1.94%1,340,311
May 20, 202540.1640.2339.7540.1340.130.40%1,418,983
May 19, 202539.7540.2239.6039.9739.97-1.21%1,496,981
May 16, 202540.6040.8240.2440.4640.46-0.66%1,511,255
May 15, 202540.8741.0940.2540.7340.73-1.16%2,068,890
May 14, 202541.3841.5740.6341.2141.210.15%2,088,113
May 13, 202539.4341.2239.3341.1541.155.46%2,928,518
May 12, 202538.8139.3238.1939.0239.025.06%2,313,536
May 9, 202537.0037.4536.2837.1437.141.39%2,182,144
May 8, 202534.1036.9133.4936.6336.6310.53%4,553,077
May 7, 202533.4933.8432.9533.1433.14-0.39%2,780,646
May 6, 202532.8033.3732.7433.2733.27-0.78%2,309,165
May 5, 202532.7333.7932.6633.5333.531.15%1,287,218
May 2, 202532.9133.3432.7933.1533.152.50%1,339,354
May 1, 202533.0033.1532.3032.3432.34-0.25%1,482,446
Apr 30, 202532.0032.4731.5432.4232.42-0.67%1,684,679
Apr 29, 202532.1332.8331.8932.6432.641.87%1,459,793
Apr 28, 202532.1732.4631.4632.0432.04-0.03%1,582,675
Apr 25, 202531.7832.0831.4132.0532.050.88%1,306,076
Apr 24, 202531.0532.0631.0531.7731.772.45%1,195,785
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