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