Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	14.70	14.92	14.53	14.68	14.68	-0.54%	2,857,700
Oct 23, 2026	14.94	15.18	14.55	14.76	14.76	-2.89%	2,833,243
Oct 22, 2026	14.35	15.23	14.28	15.20	15.20	5.92%	4,370,815
Oct 21, 2026	13.94	14.46	13.87	14.35	14.35	3.31%	3,981,902
Oct 20, 2026	13.41	14.04	13.28	13.89	13.89	4.59%	3,473,630
Oct 19, 2026	13.06	13.53	12.96	13.28	13.28	0.53%	3,420,660
Oct 16, 2026	13.29	13.60	12.94	13.21	13.21	0.15%	5,694,809
Oct 15, 2026	11.91	13.24	11.84	13.19	13.19	11.87%	5,270,672
Oct 14, 2026	12.19	12.25	11.61	11.79	11.79	-3.68%	3,294,217
Oct 13, 2026	11.89	12.39	11.83	12.24	12.24	3.90%	3,966,637
Oct 12, 2026	11.87	11.97	11.70	11.78	11.78	0.26%	2,823,423
Oct 9, 2026	11.88	12.02	11.61	11.75	11.75	-1.09%	2,635,721
Oct 8, 2026	11.39	11.94	11.23	11.88	11.88	3.76%	5,354,146
Oct 7, 2026	11.59	11.59	11.26	11.45	11.45	-0.26%	4,191,846
Oct 6, 2026	11.69	11.72	11.41	11.48	11.48	-1.12%	3,158,447
Oct 5, 2026	11.55	11.86	11.43	11.61	11.61	0.43%	4,418,895
Oct 2, 2026	12.20	12.21	11.38	11.56	11.56	-4.62%	5,319,058
Oct 1, 2026	11.78	12.53	11.59	12.12	12.12	7.64%	10,544,362
Sep 30, 2026	11.33	11.41	11.16	11.26	11.26	-0.27%	4,508,140
Sep 29, 2026	11.30	11.48	10.96	11.29	11.29	0.53%	3,964,407
Sep 28, 2026	11.40	11.53	11.16	11.23	11.23	-3.19%	3,963,515
Sep 25, 2026	11.72	11.96	11.56	11.60	11.60	-1.19%	3,931,592
Sep 24, 2026	12.14	12.23	11.52	11.74	11.74	-3.06%	3,092,848
Sep 23, 2026	12.10	12.44	11.97	12.11	12.11	0.41%	2,795,656
Sep 22, 2026	12.44	12.47	11.92	12.06	12.06	-1.15%	3,771,663
Sep 21, 2026	12.25	12.61	12.08	12.20	12.20	1.08%	3,470,414
Sep 18, 2026	12.97	13.00	12.03	12.07	12.07	-6.80%	9,418,145
Sep 17, 2026	13.00	13.18	12.85	12.95	12.95	0.86%	3,044,862
Sep 16, 2026	13.01	13.24	12.64	12.84	12.84	-3.02%	3,039,611
Sep 15, 2026	13.40	13.85	13.18	13.24	13.24	-2.43%	2,957,981
Sep 14, 2026	13.42	13.73	13.20	13.57	13.57	3.19%	3,582,494
Sep 11, 2026	12.78	13.18	12.67	13.15	13.15	3.71%	2,734,135
Sep 10, 2026	13.02	13.12	12.55	12.68	12.68	-2.54%	2,640,580
Sep 9, 2026	12.77	13.01	12.41	13.01	13.01	1.72%	3,736,434
Sep 8, 2026	13.00	13.00	12.51	12.79	12.79	-2.74%	3,953,588
Sep 4, 2026	13.29	13.54	13.04	13.15	13.15	-1.42%	3,428,165
Sep 3, 2026	13.27	13.65	13.14	13.34	13.34	1.91%	2,779,440
Sep 2, 2026	13.00	13.39	12.99	13.09	13.09	-0.23%	2,399,039
Sep 1, 2026	13.28	13.43	12.93	13.12	13.12	-2.45%	3,153,470
Aug 31, 2026	13.06	13.69	12.89	13.45	13.45	1.89%	5,027,974
Aug 28, 2026	13.25	13.57	13.15	13.20	13.20	-0.38%	3,148,530
Aug 27, 2026	12.84	13.27	12.82	13.25	13.25	4.50%	2,817,495
Aug 26, 2026	12.80	12.90	12.49	12.68	12.68	-2.61%	3,316,746
Aug 25, 2026	12.75	13.03	12.53	13.02	13.02	2.12%	2,624,648
Aug 24, 2026	12.60	13.31	12.60	12.75	12.75	1.59%	4,007,820
Aug 21, 2026	12.31	13.01	12.24	12.55	12.55	1.95%	4,423,489
Aug 20, 2026	12.39	12.56	12.23	12.31	12.31	-0.57%	4,251,197
Aug 19, 2026	12.50	12.92	12.35	12.38	12.38	0.41%	4,608,069
Aug 18, 2026	12.78	12.96	12.32	12.33	12.33	-3.07%	4,463,770
Aug 17, 2026	13.08	13.16	12.68	12.72	12.72	-3.42%	3,528,344