Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.21	11.71	11.14	11.71	11.71	3.45%	4,518,505
May 15, 2026	11.20	11.49	11.07	11.32	11.32	1.71%	3,713,696
May 14, 2026	11.09	11.35	11.08	11.13	11.13	0.72%	3,714,644
May 13, 2026	11.40	11.46	10.88	11.05	11.05	-3.75%	4,519,091
May 12, 2026	11.87	12.04	11.41	11.48	11.48	-2.71%	4,901,723
May 11, 2026	12.16	12.34	11.77	11.80	11.80	-3.75%	4,415,530
May 8, 2026	12.55	12.58	12.11	12.26	12.26	-3.01%	5,301,625
May 7, 2026	13.32	13.80	12.50	12.64	12.64	-3.66%	7,201,768
May 6, 2026	13.18	13.47	12.16	13.12	13.12	-10.75%	11,602,710
May 5, 2026	14.47	14.78	14.30	14.70	14.70	2.15%	4,940,199
May 4, 2026	14.42	14.65	14.05	14.39	14.39	0.21%	5,278,432
May 1, 2026	14.13	14.49	14.13	14.36	14.36	3.91%	4,699,737
Apr 30, 2026	13.95	13.97	13.63	13.82	13.82	-1.14%	3,566,681
Apr 29, 2026	13.38	14.06	13.30	13.98	13.98	3.86%	3,816,870
Apr 28, 2026	13.68	14.01	13.44	13.46	13.46	-0.96%	3,632,829
Apr 27, 2026	13.56	13.83	13.45	13.59	13.59	0.15%	3,309,104
Apr 24, 2026	13.34	13.64	13.32	13.57	13.57	1.12%	3,811,222
Apr 23, 2026	13.95	13.96	13.14	13.42	13.42	-6.02%	4,102,609
Apr 22, 2026	14.51	14.65	14.15	14.28	14.28	-1.72%	3,291,838
Apr 21, 2026	14.70	14.94	14.47	14.53	14.53	-0.75%	3,932,817
Apr 20, 2026	14.27	14.67	14.17	14.64	14.64	1.67%	3,805,069
Apr 17, 2026	14.19	14.49	14.03	14.40	14.40	3.30%	3,274,042
Apr 16, 2026	14.08	14.16	13.73	13.94	13.94	0.87%	3,165,954
Apr 15, 2026	13.22	14.10	13.22	13.82	13.82	5.02%	4,391,778
Apr 14, 2026	13.16	13.36	12.91	13.16	13.16	0.69%	4,173,249
Apr 13, 2026	12.24	13.10	12.23	13.07	13.07	6.87%	4,065,049
Apr 10, 2026	12.76	12.79	11.99	12.23	12.23	-4.38%	4,780,626
Apr 9, 2026	12.89	13.02	12.66	12.79	12.79	-1.54%	2,581,738
Apr 8, 2026	13.43	13.55	12.99	12.99	12.99	-0.08%	3,522,283
Apr 7, 2026	12.96	13.21	12.87	13.00	13.00	0.70%	2,671,509
Apr 6, 2026	13.23	13.38	12.87	12.91	12.91	-2.42%	4,067,048
Apr 2, 2026	12.75	13.33	12.66	13.23	13.23	2.96%	2,545,868
Apr 1, 2026	13.27	13.29	12.81	12.85	12.85	-2.06%	3,242,981
Mar 31, 2026	12.69	13.22	12.54	13.12	13.12	4.54%	4,134,955
Mar 30, 2026	12.39	12.75	12.31	12.55	12.55	1.54%	2,827,073
Mar 27, 2026	12.61	12.61	12.31	12.36	12.36	-3.59%	2,571,662
Mar 26, 2026	12.50	13.04	12.50	12.82	12.82	1.34%	3,280,725
Mar 25, 2026	12.51	12.84	12.33	12.65	12.65	2.35%	3,017,852
Mar 24, 2026	12.62	12.74	12.22	12.36	12.36	-4.56%	4,282,495
Mar 23, 2026	12.50	13.04	12.36	12.95	12.95	6.06%	3,190,840
Mar 20, 2026	12.30	12.60	12.13	12.21	12.21	-1.29%	7,154,771
Mar 19, 2026	12.25	12.60	12.07	12.37	12.37	-0.32%	3,234,031
Mar 18, 2026	12.43	12.89	12.37	12.41	12.41	-1.04%	3,637,098
Mar 17, 2026	12.36	12.92	12.35	12.54	12.54	1.87%	2,480,655
Mar 16, 2026	12.40	12.54	12.25	12.31	12.31	-0.32%	2,852,086
Mar 13, 2026	12.62	12.82	12.20	12.35	12.35	-1.67%	2,672,882
Mar 12, 2026	12.53	12.99	12.52	12.56	12.56	-0.79%	3,100,779
Mar 11, 2026	12.80	13.03	12.61	12.66	12.66	-0.31%	2,529,310
Mar 10, 2026	13.04	13.10	12.49	12.70	12.70	-2.91%	3,136,699
Mar 9, 2026	13.00	13.15	12.67	13.08	13.08	-0.83%	3,162,975