Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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