Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	11.90	12.07	11.61	11.77	11.77	-2.16%	3,597,028
May 26, 2026	12.17	12.35	12.02	12.03	12.03	-2.12%	4,588,807
May 22, 2026	12.17	12.63	12.16	12.29	12.29	1.82%	2,623,736
May 21, 2026	11.68	12.07	11.48	12.07	12.07	-0.49%	3,846,943
May 20, 2026	11.96	12.13	11.58	12.13	12.13	0.83%	3,292,803
May 19, 2026	11.88	12.19	11.76	12.03	12.03	2.73%	3,842,586
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