Skip to main content
logo
Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
27.09
+0.58 (2.19%)
Dec 17, 2025, 11:21 AM EST - Market open

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202526.5726.9326.5427.30-2.98%72,654
Dec 16, 202526.5326.6726.0626.5126.51-0.15%1,545,118
Dec 15, 202527.1827.3826.5326.5526.55-1.37%1,848,134
Dec 12, 202527.1427.1826.5126.9226.92-0.92%1,254,583
Dec 11, 202527.4227.8427.1027.1727.17-1.09%1,551,358
Dec 10, 202526.7027.5726.6927.4727.472.42%2,376,243
Dec 9, 202525.8227.0825.8226.8226.823.23%2,072,770
Dec 8, 202526.2326.3725.9525.9825.98-0.84%1,691,006
Dec 5, 202526.3426.7826.1626.2026.20-0.27%1,596,817
Dec 4, 202526.4526.4726.0426.2726.27-0.11%934,601
Dec 3, 202525.7026.3125.5126.3026.302.57%1,311,385
Dec 2, 202526.0526.1625.5425.6425.64-1.04%1,607,690
Dec 1, 202525.5126.3025.4925.9125.910.31%1,871,834
Nov 28, 202525.5125.9025.5025.8325.831.53%1,028,630
Nov 26, 202525.5026.1625.4425.4425.441.31%2,367,092
Nov 25, 202524.4025.1924.4025.1125.112.99%1,659,649
Nov 24, 202524.5924.6824.2824.3824.38-0.61%2,192,222
Nov 21, 202523.7724.6623.5224.5324.533.46%2,466,285
Nov 20, 202524.0024.1723.3923.7123.710.59%2,661,174
Nov 19, 202523.6523.7223.2823.5723.57-0.21%2,301,062
Nov 18, 202523.9824.2123.3023.6223.62-2.07%3,377,009
Nov 17, 202525.5825.6724.0124.1224.12-6.22%4,091,804
Nov 14, 202525.1125.8025.1025.7225.720.51%2,438,585
Nov 13, 202526.1426.4025.4825.5925.59-2.74%2,678,309
Nov 12, 202525.9326.4525.8526.3126.312.45%2,563,932
Nov 11, 202525.9926.2525.6525.6825.68-1.46%2,400,659
Nov 10, 202526.7326.9026.0326.0626.06-1.14%2,309,334
Nov 7, 202526.1426.8125.5226.3626.36-0.60%4,058,042
Nov 6, 202526.2526.8725.4626.5226.521.45%4,160,407
Nov 5, 202528.5028.8324.4926.1426.14-4.70%8,058,438
Nov 4, 202528.2128.3427.3227.4327.43-4.59%4,073,293
Nov 3, 202528.9929.4528.5828.7528.75-0.59%4,308,490
Oct 31, 202528.6928.9528.3428.9228.921.80%1,563,390
Oct 30, 202528.2428.8628.2328.4128.410.07%1,615,996
Oct 29, 202529.0029.0028.3228.3928.39-1.59%1,803,483
Oct 28, 202528.8229.4428.6128.8528.85-0.17%2,175,307
Oct 27, 202528.9128.9628.6328.9028.901.44%1,484,931
Oct 24, 202528.6329.0728.4628.4928.490.11%1,339,642
Oct 23, 202528.2228.6228.0128.4628.460.57%1,640,329
Oct 22, 202528.4528.8228.2728.3028.30-1.22%1,616,507
Oct 21, 202527.9328.8127.8228.6528.652.58%1,754,841
Oct 20, 202527.9028.0427.6027.9327.931.20%1,566,925
Oct 17, 202527.3627.8827.2527.6027.600.36%1,366,298
Oct 16, 202527.8027.9627.2227.5027.50-0.65%1,608,528
Oct 15, 202528.1428.2227.4327.6827.68-0.97%1,630,639
Oct 14, 202527.4328.1227.2227.9527.95-0.18%2,066,535
Oct 13, 202528.3228.3627.8828.0028.001.16%3,016,957
Oct 10, 202529.8529.8727.6727.6827.68-6.99%2,092,652
Oct 9, 202530.1030.1129.4829.7629.76-1.16%1,377,775
Oct 8, 202530.1430.3029.6330.1130.110.74%1,378,942