Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
39.45
-0.10 (-0.25%)
At close: Jun 5, 2025, 4:00 PM
39.45
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
Kyndryl Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 39.67 | 39.89 | 39.15 | 39.41 | - | -0.35% | 819,550 |
Jun 4, 2025 | 39.82 | 40.27 | 39.38 | 39.55 | 39.55 | -0.43% | 1,218,784 |
Jun 3, 2025 | 39.36 | 39.79 | 39.06 | 39.72 | 39.72 | 1.38% | 1,554,444 |
Jun 2, 2025 | 39.01 | 39.25 | 38.14 | 39.18 | 39.18 | 0.36% | 1,925,533 |
May 30, 2025 | 39.20 | 39.20 | 38.31 | 39.04 | 39.04 | -1.01% | 1,766,032 |
May 29, 2025 | 39.67 | 39.82 | 38.85 | 39.44 | 39.44 | 0.56% | 1,104,628 |
May 28, 2025 | 38.99 | 39.36 | 38.78 | 39.22 | 39.22 | 0.15% | 1,042,657 |
May 27, 2025 | 39.57 | 39.57 | 38.87 | 39.16 | 39.16 | 0.75% | 1,989,644 |
May 23, 2025 | 38.50 | 39.05 | 38.20 | 38.87 | 38.87 | -1.22% | 1,089,996 |
May 22, 2025 | 39.39 | 39.75 | 39.17 | 39.35 | 39.35 | - | 1,137,201 |
May 21, 2025 | 39.69 | 40.29 | 39.17 | 39.35 | 39.35 | -1.94% | 1,340,311 |
May 20, 2025 | 40.16 | 40.23 | 39.75 | 40.13 | 40.13 | 0.40% | 1,418,983 |
May 19, 2025 | 39.75 | 40.22 | 39.60 | 39.97 | 39.97 | -1.21% | 1,496,981 |
May 16, 2025 | 40.60 | 40.82 | 40.24 | 40.46 | 40.46 | -0.66% | 1,511,255 |
May 15, 2025 | 40.87 | 41.09 | 40.25 | 40.73 | 40.73 | -1.16% | 2,068,890 |
May 14, 2025 | 41.38 | 41.57 | 40.63 | 41.21 | 41.21 | 0.15% | 2,088,113 |
May 13, 2025 | 39.43 | 41.22 | 39.33 | 41.15 | 41.15 | 5.46% | 2,928,518 |
May 12, 2025 | 38.81 | 39.32 | 38.19 | 39.02 | 39.02 | 5.06% | 2,313,536 |
May 9, 2025 | 37.00 | 37.45 | 36.28 | 37.14 | 37.14 | 1.39% | 2,182,144 |
May 8, 2025 | 34.10 | 36.91 | 33.49 | 36.63 | 36.63 | 10.53% | 4,553,077 |
May 7, 2025 | 33.49 | 33.84 | 32.95 | 33.14 | 33.14 | -0.39% | 2,780,646 |
May 6, 2025 | 32.80 | 33.37 | 32.74 | 33.27 | 33.27 | -0.78% | 2,309,165 |
May 5, 2025 | 32.73 | 33.79 | 32.66 | 33.53 | 33.53 | 1.15% | 1,287,218 |
May 2, 2025 | 32.91 | 33.34 | 32.79 | 33.15 | 33.15 | 2.50% | 1,339,354 |
May 1, 2025 | 33.00 | 33.15 | 32.30 | 32.34 | 32.34 | -0.25% | 1,482,446 |
Apr 30, 2025 | 32.00 | 32.47 | 31.54 | 32.42 | 32.42 | -0.67% | 1,684,679 |
Apr 29, 2025 | 32.13 | 32.83 | 31.89 | 32.64 | 32.64 | 1.87% | 1,459,793 |
Apr 28, 2025 | 32.17 | 32.46 | 31.46 | 32.04 | 32.04 | -0.03% | 1,582,675 |
Apr 25, 2025 | 31.78 | 32.08 | 31.41 | 32.05 | 32.05 | 0.88% | 1,306,076 |
Apr 24, 2025 | 31.05 | 32.06 | 31.05 | 31.77 | 31.77 | 2.45% | 1,195,785 |
Apr 23, 2025 | 31.03 | 32.00 | 30.83 | 31.01 | 31.01 | 3.96% | 1,784,471 |
Apr 22, 2025 | 29.27 | 29.95 | 28.94 | 29.83 | 29.83 | 3.25% | 2,182,933 |
Apr 21, 2025 | 29.00 | 29.47 | 28.33 | 28.89 | 28.89 | -1.13% | 2,211,829 |
Apr 17, 2025 | 29.88 | 29.99 | 29.05 | 29.22 | 29.22 | -2.11% | 2,156,549 |
Apr 16, 2025 | 29.99 | 30.35 | 29.11 | 29.85 | 29.85 | -1.45% | 1,478,554 |
Apr 15, 2025 | 30.12 | 30.51 | 29.99 | 30.29 | 30.29 | 1.47% | 1,466,161 |
Apr 14, 2025 | 30.25 | 30.38 | 29.45 | 29.85 | 29.85 | 1.36% | 1,620,318 |
Apr 11, 2025 | 29.10 | 29.53 | 28.23 | 29.45 | 29.45 | 1.24% | 1,373,857 |
Apr 10, 2025 | 30.05 | 30.35 | 28.35 | 29.09 | 29.09 | -6.61% | 1,741,905 |
Apr 9, 2025 | 27.47 | 31.38 | 27.14 | 31.15 | 31.15 | 12.17% | 2,830,581 |
Apr 8, 2025 | 29.57 | 30.00 | 27.02 | 27.77 | 27.77 | -1.63% | 2,166,066 |
Apr 7, 2025 | 27.05 | 29.40 | 26.39 | 28.23 | 28.23 | -1.74% | 3,129,127 |
Apr 4, 2025 | 29.64 | 30.24 | 27.80 | 28.73 | 28.73 | -7.32% | 3,372,575 |
Apr 3, 2025 | 31.08 | 31.82 | 30.19 | 31.00 | 31.00 | -6.32% | 4,198,849 |
Apr 2, 2025 | 31.42 | 33.13 | 31.33 | 33.09 | 33.09 | 2.92% | 2,776,718 |
Apr 1, 2025 | 31.33 | 32.17 | 30.96 | 32.15 | 32.15 | 2.39% | 2,312,672 |
Mar 31, 2025 | 30.54 | 31.56 | 29.97 | 31.40 | 31.40 | 0.26% | 2,383,970 |
Mar 28, 2025 | 32.21 | 33.07 | 31.06 | 31.32 | 31.32 | -3.09% | 4,051,966 |
Mar 27, 2025 | 30.88 | 32.68 | 28.77 | 32.32 | 32.32 | -5.11% | 12,305,388 |
Mar 26, 2025 | 34.97 | 35.07 | 33.80 | 34.06 | 34.06 | -2.60% | 2,193,341 |