Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
31.15
-0.05 (-0.16%)
At close: Aug 25, 2025, 4:00 PM
31.15
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202531.1631.3630.9031.15--0.16%1,692,316
Aug 22, 202530.4531.4430.4431.2031.202.56%1,740,789
Aug 21, 202530.0130.6430.0130.4230.420.33%1,911,265
Aug 20, 202529.9130.6929.8530.3230.320.93%2,728,778
Aug 19, 202530.3930.7229.8630.0430.04-1.02%3,679,502
Aug 18, 202529.9030.6329.8930.3530.351.23%2,196,102
Aug 15, 202530.0030.4729.9629.9829.98-0.37%3,305,350
Aug 14, 202530.2030.6329.5230.0930.09-1.51%3,580,036
Aug 13, 202529.7030.6229.7030.5530.553.21%3,699,621
Aug 12, 202529.4429.8829.1229.6029.601.65%3,097,057
Aug 11, 202530.6831.2429.1129.1229.12-5.12%4,492,149
Aug 8, 202530.2531.1630.0730.6930.691.69%3,295,796
Aug 7, 202529.8130.4729.4830.1830.181.68%6,527,215
Aug 6, 202529.1930.3029.0929.6829.682.56%7,163,128
Aug 5, 202531.7531.7528.6728.9428.94-21.14%16,350,647
Aug 4, 202536.9037.0136.4336.7036.700.88%2,381,994
Aug 1, 202537.0537.0536.1136.3836.38-3.68%1,763,928
Jul 31, 202538.0838.5437.7037.7737.77-0.61%1,468,900
Jul 30, 202538.6439.0037.7338.0038.00-1.30%1,056,998
Jul 29, 202539.9039.9838.2438.5038.50-2.46%1,593,261
Jul 28, 202539.3539.5038.8739.4739.470.89%1,540,875
Jul 25, 202538.3139.2238.2639.1239.122.11%2,094,369
Jul 24, 202538.8838.9836.7538.3138.31-1.92%3,429,730
Jul 23, 202539.2139.5039.0039.0639.060.13%1,203,950
Jul 22, 202538.9239.2738.5539.0139.01-0.10%1,374,961
Jul 21, 202539.7839.8738.9539.0539.05-1.06%1,176,484
Jul 18, 202539.5839.6639.0539.4739.470.79%1,280,621
Jul 17, 202538.8539.2838.8439.1639.160.77%1,213,552
Jul 16, 202539.3039.4938.3938.8638.86-1.02%1,388,065
Jul 15, 202539.9540.0239.2339.2639.26-0.78%1,609,260
Jul 14, 202539.7840.2539.4439.5739.57-0.53%1,512,248
Jul 11, 202541.5841.6339.7739.7839.78-4.33%1,883,921
Jul 10, 202542.8543.0041.3041.5841.58-2.96%1,577,955
Jul 9, 202543.5043.5142.2342.8542.85-1.22%1,758,769
Jul 8, 202543.4044.2043.0843.3843.381.76%2,348,330
Jul 7, 202543.1543.6842.4142.6342.63-1.80%2,062,981
Jul 3, 202542.5543.7442.5543.4143.412.45%1,900,579
Jul 2, 202541.4742.4141.2442.3742.370.98%2,063,328
Jul 1, 202541.8442.5341.0541.9641.96-2,730,186
Jun 30, 202541.6642.4141.3941.9641.961.21%2,895,853
Jun 27, 202541.6941.8740.9141.4641.46-0.79%2,119,929
Jun 26, 202541.9442.3241.6041.7941.791.26%2,019,137
Jun 25, 202541.4442.7040.7941.2741.270.95%3,175,101
Jun 24, 202539.6040.9339.4840.8840.883.99%1,792,334
Jun 23, 202538.2639.3838.0039.3139.312.08%1,630,033
Jun 20, 202540.4640.4638.2238.5138.51-4.23%3,047,809
Jun 18, 202540.6240.8440.0640.2140.21-0.37%1,215,800
Jun 17, 202540.1241.0740.0740.3640.360.12%1,188,847
Jun 16, 202539.8540.5039.4040.3140.312.70%1,454,499
Jun 13, 202539.3840.0539.1739.2539.25-2.29%1,549,355