Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	39.67	39.89	39.15	39.41	-	-0.35%	819,550
Jun 4, 2025	39.82	40.27	39.38	39.55	39.55	-0.43%	1,218,784
Jun 3, 2025	39.36	39.79	39.06	39.72	39.72	1.38%	1,554,444
Jun 2, 2025	39.01	39.25	38.14	39.18	39.18	0.36%	1,925,533
May 30, 2025	39.20	39.20	38.31	39.04	39.04	-1.01%	1,766,032
May 29, 2025	39.67	39.82	38.85	39.44	39.44	0.56%	1,104,628
May 28, 2025	38.99	39.36	38.78	39.22	39.22	0.15%	1,042,657
May 27, 2025	39.57	39.57	38.87	39.16	39.16	0.75%	1,989,644
May 23, 2025	38.50	39.05	38.20	38.87	38.87	-1.22%	1,089,996
May 22, 2025	39.39	39.75	39.17	39.35	39.35	-	1,137,201
May 21, 2025	39.69	40.29	39.17	39.35	39.35	-1.94%	1,340,311
May 20, 2025	40.16	40.23	39.75	40.13	40.13	0.40%	1,418,983
May 19, 2025	39.75	40.22	39.60	39.97	39.97	-1.21%	1,496,981
May 16, 2025	40.60	40.82	40.24	40.46	40.46	-0.66%	1,511,255
May 15, 2025	40.87	41.09	40.25	40.73	40.73	-1.16%	2,068,890
May 14, 2025	41.38	41.57	40.63	41.21	41.21	0.15%	2,088,113
May 13, 2025	39.43	41.22	39.33	41.15	41.15	5.46%	2,928,518
May 12, 2025	38.81	39.32	38.19	39.02	39.02	5.06%	2,313,536
May 9, 2025	37.00	37.45	36.28	37.14	37.14	1.39%	2,182,144
May 8, 2025	34.10	36.91	33.49	36.63	36.63	10.53%	4,553,077
May 7, 2025	33.49	33.84	32.95	33.14	33.14	-0.39%	2,780,646
May 6, 2025	32.80	33.37	32.74	33.27	33.27	-0.78%	2,309,165
May 5, 2025	32.73	33.79	32.66	33.53	33.53	1.15%	1,287,218
May 2, 2025	32.91	33.34	32.79	33.15	33.15	2.50%	1,339,354
May 1, 2025	33.00	33.15	32.30	32.34	32.34	-0.25%	1,482,446
Apr 30, 2025	32.00	32.47	31.54	32.42	32.42	-0.67%	1,684,679
Apr 29, 2025	32.13	32.83	31.89	32.64	32.64	1.87%	1,459,793
Apr 28, 2025	32.17	32.46	31.46	32.04	32.04	-0.03%	1,582,675
Apr 25, 2025	31.78	32.08	31.41	32.05	32.05	0.88%	1,306,076
Apr 24, 2025	31.05	32.06	31.05	31.77	31.77	2.45%	1,195,785
Apr 23, 2025	31.03	32.00	30.83	31.01	31.01	3.96%	1,784,471
Apr 22, 2025	29.27	29.95	28.94	29.83	29.83	3.25%	2,182,933
Apr 21, 2025	29.00	29.47	28.33	28.89	28.89	-1.13%	2,211,829
Apr 17, 2025	29.88	29.99	29.05	29.22	29.22	-2.11%	2,156,549
Apr 16, 2025	29.99	30.35	29.11	29.85	29.85	-1.45%	1,478,554
Apr 15, 2025	30.12	30.51	29.99	30.29	30.29	1.47%	1,466,161
Apr 14, 2025	30.25	30.38	29.45	29.85	29.85	1.36%	1,620,318
Apr 11, 2025	29.10	29.53	28.23	29.45	29.45	1.24%	1,373,857
Apr 10, 2025	30.05	30.35	28.35	29.09	29.09	-6.61%	1,741,905
Apr 9, 2025	27.47	31.38	27.14	31.15	31.15	12.17%	2,830,581
Apr 8, 2025	29.57	30.00	27.02	27.77	27.77	-1.63%	2,166,066
Apr 7, 2025	27.05	29.40	26.39	28.23	28.23	-1.74%	3,129,127
Apr 4, 2025	29.64	30.24	27.80	28.73	28.73	-7.32%	3,372,575
Apr 3, 2025	31.08	31.82	30.19	31.00	31.00	-6.32%	4,198,849
Apr 2, 2025	31.42	33.13	31.33	33.09	33.09	2.92%	2,776,718
Apr 1, 2025	31.33	32.17	30.96	32.15	32.15	2.39%	2,312,672
Mar 31, 2025	30.54	31.56	29.97	31.40	31.40	0.26%	2,383,970
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