Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
28.83
-0.02 (-0.07%)
Oct 29, 2025, 11:57 AM EDT - Market open
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.00 | 29.00 | 28.63 | 28.72 | - | -0.45% | 223,784 |
| Oct 28, 2025 | 28.82 | 29.44 | 28.61 | 28.85 | 28.85 | -0.17% | 2,175,307 |
| Oct 27, 2025 | 28.91 | 28.96 | 28.63 | 28.90 | 28.90 | 1.44% | 1,484,931 |
| Oct 24, 2025 | 28.63 | 29.07 | 28.46 | 28.49 | 28.49 | 0.11% | 1,339,642 |
| Oct 23, 2025 | 28.22 | 28.62 | 28.01 | 28.46 | 28.46 | 0.57% | 1,640,329 |
| Oct 22, 2025 | 28.45 | 28.82 | 28.27 | 28.30 | 28.30 | -1.22% | 1,616,507 |
| Oct 21, 2025 | 27.93 | 28.81 | 27.82 | 28.65 | 28.65 | 2.58% | 1,754,841 |
| Oct 20, 2025 | 27.90 | 28.04 | 27.60 | 27.93 | 27.93 | 1.20% | 1,566,925 |
| Oct 17, 2025 | 27.36 | 27.88 | 27.25 | 27.60 | 27.60 | 0.36% | 1,366,298 |
| Oct 16, 2025 | 27.80 | 27.96 | 27.22 | 27.50 | 27.50 | -0.65% | 1,608,528 |
| Oct 15, 2025 | 28.14 | 28.22 | 27.43 | 27.68 | 27.68 | -0.97% | 1,630,639 |
| Oct 14, 2025 | 27.43 | 28.12 | 27.22 | 27.95 | 27.95 | -0.18% | 2,066,535 |
| Oct 13, 2025 | 28.32 | 28.36 | 27.88 | 28.00 | 28.00 | 1.16% | 3,016,957 |
| Oct 10, 2025 | 29.85 | 29.87 | 27.67 | 27.68 | 27.68 | -6.99% | 2,092,652 |
| Oct 9, 2025 | 30.10 | 30.11 | 29.48 | 29.76 | 29.76 | -1.16% | 1,377,775 |
| Oct 8, 2025 | 30.14 | 30.30 | 29.63 | 30.11 | 30.11 | 0.74% | 1,378,942 |
| Oct 7, 2025 | 30.84 | 30.99 | 29.52 | 29.89 | 29.89 | -2.42% | 1,675,770 |
| Oct 6, 2025 | 30.23 | 30.83 | 30.00 | 30.63 | 30.63 | 1.26% | 1,369,395 |
| Oct 3, 2025 | 30.64 | 30.70 | 30.11 | 30.25 | 30.25 | -0.85% | 1,777,573 |
| Oct 2, 2025 | 30.18 | 30.55 | 29.82 | 30.51 | 30.51 | 1.63% | 1,637,892 |
| Oct 1, 2025 | 29.98 | 30.44 | 29.73 | 30.02 | 30.02 | -0.03% | 2,251,452 |
| Sep 30, 2025 | 30.11 | 30.18 | 29.47 | 30.03 | 30.03 | -0.20% | 2,153,048 |
| Sep 29, 2025 | 29.73 | 30.37 | 29.12 | 30.09 | 30.09 | 2.17% | 2,926,721 |
| Sep 26, 2025 | 30.13 | 30.21 | 28.97 | 29.45 | 29.45 | -3.82% | 3,650,158 |
| Sep 25, 2025 | 31.04 | 31.09 | 30.00 | 30.62 | 30.62 | -2.89% | 2,199,594 |
| Sep 24, 2025 | 31.59 | 31.78 | 31.31 | 31.53 | 31.53 | -0.10% | 1,438,355 |
| Sep 23, 2025 | 31.75 | 32.08 | 31.24 | 31.56 | 31.56 | 0.13% | 1,681,892 |
| Sep 22, 2025 | 30.96 | 31.69 | 30.88 | 31.52 | 31.52 | 0.54% | 2,516,169 |
| Sep 19, 2025 | 31.47 | 31.66 | 30.99 | 31.35 | 31.35 | -0.41% | 4,131,241 |
| Sep 18, 2025 | 32.06 | 32.30 | 31.39 | 31.48 | 31.48 | -1.01% | 1,866,704 |
| Sep 17, 2025 | 31.72 | 32.21 | 31.41 | 31.80 | 31.80 | 0.25% | 1,788,402 |
| Sep 16, 2025 | 32.00 | 32.03 | 31.15 | 31.72 | 31.72 | -0.88% | 1,874,762 |
| Sep 15, 2025 | 32.24 | 32.53 | 31.99 | 32.00 | 32.00 | 0.16% | 2,047,814 |
| Sep 12, 2025 | 32.40 | 32.65 | 31.92 | 31.95 | 31.95 | -2.38% | 1,888,762 |
| Sep 11, 2025 | 32.57 | 32.97 | 32.41 | 32.73 | 32.73 | 1.02% | 2,139,231 |
| Sep 10, 2025 | 33.33 | 33.90 | 31.89 | 32.40 | 32.40 | -2.17% | 3,069,871 |
| Sep 9, 2025 | 33.17 | 33.43 | 32.84 | 33.12 | 33.12 | -0.06% | 1,842,356 |
| Sep 8, 2025 | 32.76 | 33.24 | 32.20 | 33.14 | 33.14 | 1.16% | 2,021,281 |
| Sep 5, 2025 | 32.11 | 32.78 | 31.86 | 32.76 | 32.76 | 3.12% | 2,515,341 |
| Sep 4, 2025 | 32.02 | 32.05 | 31.23 | 31.77 | 31.77 | -0.75% | 2,144,649 |
| Sep 3, 2025 | 31.12 | 32.16 | 31.12 | 32.01 | 32.01 | 2.66% | 2,655,879 |
| Sep 2, 2025 | 31.12 | 31.19 | 30.64 | 31.18 | 31.18 | -1.92% | 1,971,658 |
| Aug 29, 2025 | 31.49 | 31.84 | 31.26 | 31.79 | 31.79 | 0.89% | 1,726,421 |
| Aug 28, 2025 | 31.78 | 31.97 | 31.32 | 31.51 | 31.51 | -0.06% | 1,379,504 |
| Aug 27, 2025 | 31.57 | 31.98 | 31.35 | 31.53 | 31.53 | 0.83% | 2,211,166 |
| Aug 26, 2025 | 31.26 | 31.91 | 31.26 | 31.27 | 31.27 | 0.39% | 3,987,965 |
| Aug 25, 2025 | 31.16 | 31.36 | 30.90 | 31.15 | 31.15 | -0.16% | 1,693,547 |
| Aug 22, 2025 | 30.45 | 31.44 | 30.44 | 31.20 | 31.20 | 2.56% | 1,740,789 |
| Aug 21, 2025 | 30.01 | 30.64 | 30.01 | 30.42 | 30.42 | 0.33% | 1,911,265 |
| Aug 20, 2025 | 29.91 | 30.69 | 29.85 | 30.32 | 30.32 | 0.93% | 2,728,778 |