Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
31.01
+1.18 (3.96%)
At close: Apr 23, 2025, 4:00 PM
31.29
+0.28 (0.90%)
Pre-market: Apr 24, 2025, 4:25 AM EDT
Kyndryl Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |