Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	14.28	14.38	13.81	14.02	14.02	0.21%	3,025,831
Aug 6, 2026	13.85	14.37	13.71	13.99	13.99	0.65%	4,983,067
Aug 5, 2026	14.30	14.35	12.85	13.90	13.90	-5.38%	9,372,719
Aug 4, 2026	14.06	14.71	13.58	14.69	14.69	5.53%	6,518,447
Aug 3, 2026	13.94	14.19	13.89	13.92	13.92	2.73%	4,419,407
Jul 31, 2026	13.30	13.71	13.24	13.55	13.55	0.30%	3,403,264
Jul 30, 2026	13.78	13.78	13.13	13.51	13.51	-3.57%	4,424,356
Jul 29, 2026	13.46	14.12	13.26	14.01	14.01	4.94%	6,148,863
Jul 28, 2026	12.81	13.52	12.81	13.35	13.35	4.62%	5,839,325
Jul 27, 2026	12.33	12.95	12.25	12.76	12.76	5.89%	4,664,894
Jul 24, 2026	11.91	12.26	11.83	12.05	12.05	3.34%	5,406,181
Jul 23, 2026	11.61	11.76	11.43	11.66	11.66	0.09%	3,264,383
Jul 22, 2026	12.23	12.35	11.55	11.65	11.65	-4.43%	3,614,621
Jul 21, 2026	11.88	12.24	11.83	12.19	12.19	-0.25%	2,940,962
Jul 20, 2026	12.00	12.36	11.75	12.22	12.22	0.58%	3,109,108
Jul 17, 2026	12.04	12.31	11.75	12.15	12.15	1.08%	3,131,210
Jul 16, 2026	11.90	12.04	11.59	12.02	12.02	2.56%	5,056,469
Jul 15, 2026	11.98	12.17	11.58	11.72	11.72	0.95%	3,326,130
Jul 14, 2026	11.49	11.77	10.90	11.61	11.61	-5.76%	6,376,115
Jul 13, 2026	12.26	12.55	12.18	12.32	12.32	2.92%	2,419,390
Jul 10, 2026	12.36	12.48	11.88	11.97	11.97	-0.83%	1,919,019
Jul 9, 2026	11.70	12.16	11.40	12.07	12.07	0.84%	2,493,179
Jul 8, 2026	12.18	12.23	11.88	11.97	11.97	-3.39%	2,542,076
Jul 7, 2026	12.63	12.84	12.35	12.39	12.39	0.90%	3,503,232
Jul 6, 2026	11.88	12.49	11.82	12.28	12.28	0.24%	5,007,774
Jul 2, 2026	12.06	12.54	12.06	12.25	12.25	2.08%	3,910,226
Jul 1, 2026	11.48	12.28	11.48	12.00	12.00	6.10%	5,466,773
Jun 30, 2026	11.10	11.34	10.73	11.31	11.31	0.80%	5,160,562
Jun 29, 2026	11.57	11.79	11.20	11.22	11.22	-0.88%	5,613,930
Jun 26, 2026	10.70	11.37	10.70	11.32	11.32	4.91%	6,538,731
Jun 25, 2026	11.00	11.08	10.69	10.79	10.79	-2.79%	3,588,194
Jun 24, 2026	11.12	11.34	10.92	11.10	11.10	-0.27%	4,095,103
Jun 23, 2026	10.69	11.26	10.64	11.13	11.13	4.80%	5,280,199
Jun 22, 2026	10.94	11.19	10.36	10.62	10.62	-3.45%	5,005,224
Jun 18, 2026	11.19	11.29	10.88	11.00	11.00	-3.93%	7,962,385
Jun 17, 2026	12.14	12.30	11.37	11.45	11.45	-4.82%	5,569,931
Jun 16, 2026	11.58	12.47	11.58	12.03	12.03	3.98%	4,868,470
Jun 15, 2026	11.85	11.90	11.41	11.57	11.57	-1.11%	3,860,339
Jun 12, 2026	11.30	11.71	11.11	11.70	11.70	3.72%	3,470,919
Jun 11, 2026	11.12	11.29	10.98	11.28	11.28	0.27%	3,464,801
Jun 10, 2026	11.30	11.73	11.16	11.25	11.25	-2.43%	3,756,214
Jun 9, 2026	11.50	11.81	11.16	11.53	11.53	-0.26%	3,822,901
Jun 8, 2026	11.72	11.86	11.48	11.56	11.56	-0.52%	2,654,050
Jun 5, 2026	12.30	12.37	11.50	11.62	11.62	-4.28%	4,136,441
Jun 4, 2026	12.51	12.64	12.12	12.14	12.14	-1.14%	2,854,464
Jun 3, 2026	12.41	12.49	12.00	12.28	12.28	-2.54%	3,764,988
Jun 2, 2026	12.57	12.82	12.41	12.60	12.60	-2.25%	3,896,623
Jun 1, 2026	12.74	13.01	12.39	12.89	12.89	3.37%	4,673,883
May 29, 2026	11.87	12.59	11.73	12.47	12.47	5.86%	6,420,015
May 28, 2026	11.86	12.06	11.76	11.78	11.78	0.08%	2,934,360