Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.69	41.87	40.91	41.46	41.46	-0.79%	1,941,298
Jun 26, 2025	41.94	42.32	41.60	41.79	41.79	1.26%	2,019,137
Jun 25, 2025	41.44	42.70	40.79	41.27	41.27	0.95%	3,175,101
Jun 24, 2025	39.60	40.93	39.48	40.88	40.88	3.99%	1,792,334
Jun 23, 2025	38.26	39.38	38.00	39.31	39.31	2.08%	1,630,033
Jun 20, 2025	40.46	40.46	38.22	38.51	38.51	-4.23%	3,047,809
Jun 18, 2025	40.62	40.84	40.06	40.21	40.21	-0.37%	1,215,800
Jun 17, 2025	40.12	41.07	40.07	40.36	40.36	0.12%	1,188,847
Jun 16, 2025	39.85	40.50	39.40	40.31	40.31	2.70%	1,454,499
Jun 13, 2025	39.38	40.05	39.17	39.25	39.25	-2.29%	1,549,355
Jun 12, 2025	39.99	40.50	39.80	40.17	40.17	-0.50%	1,147,182
Jun 11, 2025	40.40	40.88	40.20	40.37	40.37	0.22%	1,179,185
Jun 10, 2025	40.97	41.29	40.01	40.28	40.28	-1.32%	1,275,487
Jun 9, 2025	40.48	41.14	40.07	40.82	40.82	1.11%	1,904,976
Jun 6, 2025	39.73	40.45	39.58	40.37	40.37	2.33%	1,306,701
Jun 5, 2025	39.67	39.89	39.15	39.45	39.45	-0.25%	1,294,754
Jun 4, 2025	39.82	40.27	39.38	39.55	39.55	-0.43%	1,218,784
Jun 3, 2025	39.36	39.79	39.06	39.72	39.72	1.38%	1,554,444
Jun 2, 2025	39.01	39.25	38.14	39.18	39.18	0.36%	1,925,533
May 30, 2025	39.20	39.20	38.31	39.04	39.04	-1.01%	1,766,032
May 29, 2025	39.67	39.82	38.85	39.44	39.44	0.56%	1,104,628
May 28, 2025	38.99	39.36	38.78	39.22	39.22	0.15%	1,042,657
May 27, 2025	39.57	39.57	38.87	39.16	39.16	0.75%	1,989,644
May 23, 2025	38.50	39.05	38.20	38.87	38.87	-1.22%	1,089,996
May 22, 2025	39.39	39.75	39.17	39.35	39.35	-	1,137,201
May 21, 2025	39.69	40.29	39.17	39.35	39.35	-1.94%	1,340,311
May 20, 2025	40.16	40.23	39.75	40.13	40.13	0.40%	1,418,983
May 19, 2025	39.75	40.22	39.60	39.97	39.97	-1.21%	1,496,981
May 16, 2025	40.60	40.82	40.24	40.46	40.46	-0.66%	1,511,255
May 15, 2025	40.87	41.09	40.25	40.73	40.73	-1.16%	2,068,890
May 14, 2025	41.38	41.57	40.63	41.21	41.21	0.15%	2,088,113
May 13, 2025	39.43	41.22	39.33	41.15	41.15	5.46%	2,928,518
May 12, 2025	38.81	39.32	38.19	39.02	39.02	5.06%	2,313,536
May 9, 2025	37.00	37.45	36.28	37.14	37.14	1.39%	2,182,144
May 8, 2025	34.10	36.91	33.49	36.63	36.63	10.53%	4,553,077
May 7, 2025	33.49	33.84	32.95	33.14	33.14	-0.39%	2,780,646
May 6, 2025	32.80	33.37	32.74	33.27	33.27	-0.78%	2,309,165
May 5, 2025	32.73	33.79	32.66	33.53	33.53	1.15%	1,287,218
May 2, 2025	32.91	33.34	32.79	33.15	33.15	2.50%	1,339,354
May 1, 2025	33.00	33.15	32.30	32.34	32.34	-0.25%	1,482,446
Apr 30, 2025	32.00	32.47	31.54	32.42	32.42	-0.67%	1,684,679
Apr 29, 2025	32.13	32.83	31.89	32.64	32.64	1.87%	1,459,793
Apr 28, 2025	32.17	32.46	31.46	32.04	32.04	-0.03%	1,582,675
Apr 25, 2025	31.78	32.08	31.41	32.05	32.05	0.88%	1,306,076
Apr 24, 2025	31.05	32.06	31.05	31.77	31.77	2.45%	1,195,785
Apr 23, 2025	31.03	32.00	30.83	31.01	31.01	3.96%	1,784,471
Apr 22, 2025	29.27	29.95	28.94	29.83	29.83	3.25%	2,182,933
Apr 21, 2025	29.00	29.47	28.33	28.89	28.89	-1.13%	2,211,829
Apr 17, 2025	29.88	29.99	29.05	29.22	29.22	-2.11%	2,156,549
Apr 16, 2025	29.99	30.35	29.11	29.85	29.85	-1.45%	1,478,554