Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	23.27	23.73	22.72	22.74	-	-2.74%	446,303
Feb 4, 2026	22.03	23.40	21.60	23.38	23.38	5.27%	5,338,559
Feb 3, 2026	22.92	22.92	20.62	22.21	22.21	-4.72%	6,462,061
Feb 2, 2026	22.93	23.75	22.78	23.31	23.31	1.35%	2,319,205
Jan 30, 2026	23.03	23.26	22.79	23.00	23.00	-1.33%	2,153,800
Jan 29, 2026	23.67	23.75	22.81	23.31	23.31	-1.65%	2,334,130
Jan 28, 2026	24.01	24.19	23.62	23.70	23.70	-0.55%	2,054,669
Jan 27, 2026	24.64	24.72	23.76	23.83	23.83	-2.54%	2,170,898
Jan 26, 2026	24.35	24.70	24.18	24.45	24.45	0.95%	2,053,254
Jan 23, 2026	24.81	24.89	24.21	24.22	24.22	-2.65%	1,701,876
Jan 22, 2026	24.77	25.27	24.76	24.88	24.88	1.18%	1,570,403
Jan 21, 2026	24.47	24.87	24.34	24.59	24.59	1.07%	1,757,905
Jan 20, 2026	24.81	25.19	24.24	24.33	24.33	-3.49%	1,966,278
Jan 16, 2026	26.97	27.03	25.16	25.21	25.21	-6.80%	3,148,613
Jan 15, 2026	27.65	27.65	26.77	27.05	27.05	-1.64%	2,090,123
Jan 14, 2026	27.01	27.68	27.01	27.50	27.50	1.66%	1,524,908
Jan 13, 2026	27.27	27.33	26.79	27.05	27.05	-1.06%	1,481,332
Jan 12, 2026	27.10	27.64	26.95	27.34	27.34	0.33%	2,179,275
Jan 9, 2026	27.53	27.74	26.68	27.25	27.25	-0.04%	1,974,229
Jan 8, 2026	27.00	27.42	26.83	27.26	27.26	0.63%	1,683,405
Jan 7, 2026	26.67	27.11	26.50	27.09	27.09	1.31%	1,809,088
Jan 6, 2026	26.02	26.84	26.00	26.74	26.74	1.75%	1,895,315
Jan 5, 2026	25.39	26.67	25.31	26.28	26.28	3.10%	2,276,990
Jan 2, 2026	26.82	26.91	25.36	25.49	25.49	-4.03%	2,328,765
Dec 31, 2025	26.53	26.64	26.35	26.56	26.56	-0.11%	1,620,903
Dec 30, 2025	27.00	27.10	26.55	26.59	26.59	-1.88%	1,774,546
Dec 29, 2025	27.03	27.20	26.72	27.10	27.10	-0.44%	1,804,871
Dec 26, 2025	27.30	27.38	27.12	27.22	27.22	-0.22%	1,150,446
Dec 24, 2025	27.02	27.31	26.98	27.28	27.28	0.55%	761,601
Dec 23, 2025	26.97	27.19	26.67	27.13	27.13	-0.11%	2,365,997
Dec 22, 2025	27.20	27.47	26.85	27.16	27.16	0.30%	2,416,082
Dec 19, 2025	26.87	27.38	26.85	27.08	27.08	0.48%	4,490,529
Dec 18, 2025	27.05	27.51	26.90	26.95	26.95	0.67%	1,864,252
Dec 17, 2025	26.57	27.41	26.54	26.77	26.77	0.98%	1,350,868
Dec 16, 2025	26.53	26.67	26.06	26.51	26.51	-0.15%	1,545,570
Dec 15, 2025	27.18	27.38	26.53	26.55	26.55	-1.37%	2,021,539
Dec 12, 2025	27.14	27.18	26.51	26.92	26.92	-0.92%	1,257,128
Dec 11, 2025	27.42	27.84	27.10	27.17	27.17	-1.09%	1,578,527
Dec 10, 2025	26.70	27.57	26.69	27.47	27.47	2.42%	2,376,643
Dec 9, 2025	25.82	27.08	25.82	26.82	26.82	3.23%	2,264,472
Dec 8, 2025	26.23	26.37	25.95	25.98	25.98	-0.84%	1,691,006
Dec 5, 2025	26.34	26.78	26.16	26.20	26.20	-0.27%	1,596,817
Dec 4, 2025	26.45	26.47	26.04	26.27	26.27	-0.11%	934,601
Dec 3, 2025	25.70	26.31	25.51	26.30	26.30	2.57%	1,311,385
Dec 2, 2025	26.05	26.16	25.54	25.64	25.64	-1.04%	1,607,690
Dec 1, 2025	25.51	26.30	25.49	25.91	25.91	0.31%	1,871,834
Nov 28, 2025	25.51	25.90	25.50	25.83	25.83	1.53%	1,028,630
Nov 26, 2025	25.50	26.16	25.44	25.44	25.44	1.31%	2,367,092
Nov 25, 2025	24.40	25.19	24.40	25.11	25.11	2.99%	1,659,649
Nov 24, 2025	24.59	24.68	24.28	24.38	24.38	-0.61%	2,192,222