Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
26.20
-0.07 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
26.85
+0.65 (2.48%)
After-hours: Dec 5, 2025, 7:58 PM EST
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.34 | 26.78 | 26.16 | 26.20 | 26.20 | -0.27% | 1,579,736 |
| Dec 4, 2025 | 26.45 | 26.47 | 26.04 | 26.27 | 26.27 | -0.11% | 929,890 |
| Dec 3, 2025 | 25.70 | 26.31 | 25.51 | 26.30 | 26.30 | 2.57% | 1,298,980 |
| Dec 2, 2025 | 26.05 | 26.16 | 25.54 | 25.64 | 25.64 | -1.04% | 1,607,630 |
| Dec 1, 2025 | 25.51 | 26.30 | 25.49 | 25.91 | 25.91 | 0.31% | 1,870,584 |
| Nov 28, 2025 | 25.51 | 25.90 | 25.50 | 25.83 | 25.83 | 1.53% | 1,028,630 |
| Nov 26, 2025 | 25.50 | 26.16 | 25.44 | 25.44 | 25.44 | 1.31% | 2,367,092 |
| Nov 25, 2025 | 24.40 | 25.19 | 24.40 | 25.11 | 25.11 | 2.99% | 1,659,649 |
| Nov 24, 2025 | 24.59 | 24.68 | 24.28 | 24.38 | 24.38 | -0.61% | 2,192,222 |
| Nov 21, 2025 | 23.77 | 24.66 | 23.52 | 24.53 | 24.53 | 3.46% | 2,466,285 |
| Nov 20, 2025 | 24.00 | 24.17 | 23.39 | 23.71 | 23.71 | 0.59% | 2,661,174 |
| Nov 19, 2025 | 23.65 | 23.72 | 23.28 | 23.57 | 23.57 | -0.21% | 2,301,062 |
| Nov 18, 2025 | 23.98 | 24.21 | 23.30 | 23.62 | 23.62 | -2.07% | 3,377,009 |
| Nov 17, 2025 | 25.58 | 25.67 | 24.01 | 24.12 | 24.12 | -6.22% | 4,091,804 |
| Nov 14, 2025 | 25.11 | 25.80 | 25.10 | 25.72 | 25.72 | 0.51% | 2,438,585 |
| Nov 13, 2025 | 26.14 | 26.40 | 25.48 | 25.59 | 25.59 | -2.74% | 2,678,309 |
| Nov 12, 2025 | 25.93 | 26.45 | 25.85 | 26.31 | 26.31 | 2.45% | 2,563,932 |
| Nov 11, 2025 | 25.99 | 26.25 | 25.65 | 25.68 | 25.68 | -1.46% | 2,400,659 |
| Nov 10, 2025 | 26.73 | 26.90 | 26.03 | 26.06 | 26.06 | -1.14% | 2,309,334 |
| Nov 7, 2025 | 26.14 | 26.81 | 25.52 | 26.36 | 26.36 | -0.60% | 4,058,042 |
| Nov 6, 2025 | 26.25 | 26.87 | 25.46 | 26.52 | 26.52 | 1.45% | 4,160,407 |
| Nov 5, 2025 | 28.50 | 28.83 | 24.49 | 26.14 | 26.14 | -4.70% | 8,058,438 |
| Nov 4, 2025 | 28.21 | 28.34 | 27.32 | 27.43 | 27.43 | -4.59% | 4,073,293 |
| Nov 3, 2025 | 28.99 | 29.45 | 28.58 | 28.75 | 28.75 | -0.59% | 4,308,490 |
| Oct 31, 2025 | 28.69 | 28.95 | 28.34 | 28.92 | 28.92 | 1.80% | 1,563,390 |
| Oct 30, 2025 | 28.24 | 28.86 | 28.23 | 28.41 | 28.41 | 0.07% | 1,615,996 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.32 | 28.39 | 28.39 | -1.59% | 1,803,483 |
| Oct 28, 2025 | 28.82 | 29.44 | 28.61 | 28.85 | 28.85 | -0.17% | 2,175,307 |
| Oct 27, 2025 | 28.91 | 28.96 | 28.63 | 28.90 | 28.90 | 1.44% | 1,484,931 |
| Oct 24, 2025 | 28.63 | 29.07 | 28.46 | 28.49 | 28.49 | 0.11% | 1,339,642 |
| Oct 23, 2025 | 28.22 | 28.62 | 28.01 | 28.46 | 28.46 | 0.57% | 1,640,329 |
| Oct 22, 2025 | 28.45 | 28.82 | 28.27 | 28.30 | 28.30 | -1.22% | 1,616,507 |
| Oct 21, 2025 | 27.93 | 28.81 | 27.82 | 28.65 | 28.65 | 2.58% | 1,754,841 |
| Oct 20, 2025 | 27.90 | 28.04 | 27.60 | 27.93 | 27.93 | 1.20% | 1,566,925 |
| Oct 17, 2025 | 27.36 | 27.88 | 27.25 | 27.60 | 27.60 | 0.36% | 1,366,298 |
| Oct 16, 2025 | 27.80 | 27.96 | 27.22 | 27.50 | 27.50 | -0.65% | 1,608,528 |
| Oct 15, 2025 | 28.14 | 28.22 | 27.43 | 27.68 | 27.68 | -0.97% | 1,630,639 |
| Oct 14, 2025 | 27.43 | 28.12 | 27.22 | 27.95 | 27.95 | -0.18% | 2,066,535 |
| Oct 13, 2025 | 28.32 | 28.36 | 27.88 | 28.00 | 28.00 | 1.16% | 3,016,957 |
| Oct 10, 2025 | 29.85 | 29.87 | 27.67 | 27.68 | 27.68 | -6.99% | 2,092,652 |
| Oct 9, 2025 | 30.10 | 30.11 | 29.48 | 29.76 | 29.76 | -1.16% | 1,377,775 |
| Oct 8, 2025 | 30.14 | 30.30 | 29.63 | 30.11 | 30.11 | 0.74% | 1,378,942 |
| Oct 7, 2025 | 30.84 | 30.99 | 29.52 | 29.89 | 29.89 | -2.42% | 1,675,770 |
| Oct 6, 2025 | 30.23 | 30.83 | 30.00 | 30.63 | 30.63 | 1.26% | 1,369,395 |
| Oct 3, 2025 | 30.64 | 30.70 | 30.11 | 30.25 | 30.25 | -0.85% | 1,777,573 |
| Oct 2, 2025 | 30.18 | 30.55 | 29.82 | 30.51 | 30.51 | 1.63% | 1,637,892 |
| Oct 1, 2025 | 29.98 | 30.44 | 29.73 | 30.02 | 30.02 | -0.03% | 2,251,452 |
| Sep 30, 2025 | 30.11 | 30.18 | 29.47 | 30.03 | 30.03 | -0.20% | 2,153,048 |
| Sep 29, 2025 | 29.73 | 30.37 | 29.12 | 30.09 | 30.09 | 2.17% | 2,926,721 |
| Sep 26, 2025 | 30.13 | 30.21 | 28.97 | 29.45 | 29.45 | -3.82% | 3,650,158 |