Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.68	14.01	13.44	13.46	13.46	-0.96%	3,632,044
Apr 27, 2026	13.56	13.83	13.45	13.59	13.59	0.15%	3,307,932
Apr 24, 2026	13.34	13.64	13.32	13.57	13.57	1.12%	3,809,473
Apr 23, 2026	13.95	13.96	13.14	13.42	13.42	-6.02%	4,101,916
Apr 22, 2026	14.51	14.65	14.15	14.28	14.28	-1.72%	3,289,263
Apr 21, 2026	14.70	14.94	14.47	14.53	14.53	-0.75%	3,932,254
Apr 20, 2026	14.27	14.67	14.17	14.64	14.64	1.67%	3,802,501
Apr 17, 2026	14.19	14.49	14.03	14.40	14.40	3.30%	3,271,596
Apr 16, 2026	14.08	14.16	13.73	13.94	13.94	0.87%	3,163,130
Apr 15, 2026	13.22	14.10	13.22	13.82	13.82	5.02%	4,389,722
Apr 14, 2026	13.16	13.36	12.91	13.16	13.16	0.69%	4,171,207
Apr 13, 2026	12.24	13.10	12.23	13.07	13.07	6.87%	4,063,081
Apr 10, 2026	12.76	12.79	11.99	12.23	12.23	-4.38%	4,779,905
Apr 9, 2026	12.89	13.02	12.66	12.79	12.79	-1.54%	2,579,887
Apr 8, 2026	13.43	13.55	12.99	12.99	12.99	-0.08%	3,520,977
Apr 7, 2026	12.96	13.21	12.87	13.00	13.00	0.70%	2,656,378
Apr 6, 2026	13.23	13.38	12.87	12.91	12.91	-2.42%	4,065,023
Apr 2, 2026	12.75	13.33	12.66	13.23	13.23	2.96%	2,541,915
Apr 1, 2026	13.27	13.29	12.81	12.85	12.85	-2.06%	3,236,924
Mar 31, 2026	12.69	13.22	12.54	13.12	13.12	4.54%	4,133,591
Mar 30, 2026	12.39	12.75	12.31	12.55	12.55	1.54%	2,822,324
Mar 27, 2026	12.61	12.61	12.31	12.36	12.36	-3.59%	2,555,033
Mar 26, 2026	12.50	13.04	12.50	12.82	12.82	1.34%	3,279,126
Mar 25, 2026	12.51	12.84	12.33	12.65	12.65	2.35%	3,016,313
Mar 24, 2026	12.62	12.74	12.22	12.36	12.36	-4.56%	4,280,216
Mar 23, 2026	12.50	13.04	12.36	12.95	12.95	6.06%	3,190,411
Mar 20, 2026	12.30	12.60	12.13	12.21	12.21	-1.29%	7,115,572
Mar 19, 2026	12.25	12.60	12.07	12.37	12.37	-0.32%	3,213,912
Mar 18, 2026	12.43	12.89	12.37	12.41	12.41	-1.04%	3,635,551
Mar 17, 2026	12.36	12.92	12.35	12.54	12.54	1.87%	2,480,512
Mar 16, 2026	12.40	12.54	12.25	12.31	12.31	-0.32%	2,849,654
Mar 13, 2026	12.62	12.82	12.20	12.35	12.35	-1.67%	2,671,046
Mar 12, 2026	12.53	12.99	12.52	12.56	12.56	-0.79%	3,097,406
Mar 11, 2026	12.80	13.03	12.61	12.66	12.66	-0.31%	2,511,699
Mar 10, 2026	13.04	13.10	12.49	12.70	12.70	-2.91%	3,130,269
Mar 9, 2026	13.00	13.15	12.67	13.08	13.08	-0.83%	3,161,511
Mar 6, 2026	13.25	13.54	12.99	13.19	13.19	-2.37%	3,477,503
Mar 5, 2026	13.18	13.69	13.13	13.51	13.51	2.82%	3,760,217
Mar 4, 2026	12.84	13.31	12.76	13.14	13.14	2.26%	3,546,320
Mar 3, 2026	12.50	13.00	12.31	12.85	12.85	0.16%	2,752,977
Mar 2, 2026	12.13	13.05	12.05	12.83	12.83	4.06%	5,318,881
Feb 27, 2026	12.01	12.45	11.93	12.33	12.33	0.16%	4,439,432
Feb 26, 2026	12.25	12.56	12.11	12.31	12.31	1.74%	4,191,023
Feb 25, 2026	11.87	12.16	11.80	12.10	12.10	3.86%	4,691,199
Feb 24, 2026	11.40	11.86	11.34	11.65	11.65	2.10%	5,936,714
Feb 23, 2026	12.20	12.32	11.40	11.41	11.41	-8.79%	5,454,519
Feb 20, 2026	12.66	12.92	12.40	12.51	12.51	-2.19%	4,257,244
Feb 19, 2026	13.00	13.12	12.71	12.79	12.79	-2.52%	4,458,130
Feb 18, 2026	13.59	13.93	13.01	13.12	13.12	-3.46%	6,992,907
Feb 17, 2026	13.00	13.66	12.68	13.59	13.59	11.03%	12,373,595