Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
29.45
-1.17 (-3.82%)
At close: Sep 26, 2025, 4:00 PM EDT
29.41
-0.04 (-0.13%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.13 | 30.21 | 28.97 | 29.45 | 29.45 | -3.82% | 3,647,024 |
| Sep 25, 2025 | 31.04 | 31.09 | 30.00 | 30.62 | 30.62 | -2.89% | 2,199,594 |
| Sep 24, 2025 | 31.59 | 31.78 | 31.31 | 31.53 | 31.53 | -0.10% | 1,438,355 |
| Sep 23, 2025 | 31.75 | 32.08 | 31.24 | 31.56 | 31.56 | 0.13% | 1,681,892 |
| Sep 22, 2025 | 30.96 | 31.69 | 30.88 | 31.52 | 31.52 | 0.54% | 2,516,169 |
| Sep 19, 2025 | 31.47 | 31.66 | 30.99 | 31.35 | 31.35 | -0.41% | 4,131,241 |
| Sep 18, 2025 | 32.06 | 32.30 | 31.39 | 31.48 | 31.48 | -1.01% | 1,866,704 |
| Sep 17, 2025 | 31.72 | 32.21 | 31.41 | 31.80 | 31.80 | 0.25% | 1,788,402 |
| Sep 16, 2025 | 32.00 | 32.03 | 31.15 | 31.72 | 31.72 | -0.88% | 1,874,762 |
| Sep 15, 2025 | 32.24 | 32.53 | 31.99 | 32.00 | 32.00 | 0.16% | 2,047,814 |
| Sep 12, 2025 | 32.40 | 32.65 | 31.92 | 31.95 | 31.95 | -2.38% | 1,888,762 |
| Sep 11, 2025 | 32.57 | 32.97 | 32.41 | 32.73 | 32.73 | 1.02% | 2,139,231 |
| Sep 10, 2025 | 33.33 | 33.90 | 31.89 | 32.40 | 32.40 | -2.17% | 3,069,871 |
| Sep 9, 2025 | 33.17 | 33.43 | 32.84 | 33.12 | 33.12 | -0.06% | 1,842,356 |
| Sep 8, 2025 | 32.76 | 33.24 | 32.20 | 33.14 | 33.14 | 1.16% | 2,021,281 |
| Sep 5, 2025 | 32.11 | 32.78 | 31.86 | 32.76 | 32.76 | 3.12% | 2,515,341 |
| Sep 4, 2025 | 32.02 | 32.05 | 31.23 | 31.77 | 31.77 | -0.75% | 2,144,649 |
| Sep 3, 2025 | 31.12 | 32.16 | 31.12 | 32.01 | 32.01 | 2.66% | 2,655,879 |
| Sep 2, 2025 | 31.12 | 31.19 | 30.64 | 31.18 | 31.18 | -1.92% | 1,971,658 |
| Aug 29, 2025 | 31.49 | 31.84 | 31.26 | 31.79 | 31.79 | 0.89% | 1,726,421 |
| Aug 28, 2025 | 31.78 | 31.97 | 31.32 | 31.51 | 31.51 | -0.06% | 1,379,504 |
| Aug 27, 2025 | 31.57 | 31.98 | 31.35 | 31.53 | 31.53 | 0.83% | 2,211,166 |
| Aug 26, 2025 | 31.26 | 31.91 | 31.26 | 31.27 | 31.27 | 0.39% | 3,987,965 |
| Aug 25, 2025 | 31.16 | 31.36 | 30.90 | 31.15 | 31.15 | -0.16% | 1,693,547 |
| Aug 22, 2025 | 30.45 | 31.44 | 30.44 | 31.20 | 31.20 | 2.56% | 1,740,789 |
| Aug 21, 2025 | 30.01 | 30.64 | 30.01 | 30.42 | 30.42 | 0.33% | 1,911,265 |
| Aug 20, 2025 | 29.91 | 30.69 | 29.85 | 30.32 | 30.32 | 0.93% | 2,728,778 |
| Aug 19, 2025 | 30.39 | 30.72 | 29.86 | 30.04 | 30.04 | -1.02% | 3,679,502 |
| Aug 18, 2025 | 29.90 | 30.63 | 29.89 | 30.35 | 30.35 | 1.23% | 2,196,102 |
| Aug 15, 2025 | 30.00 | 30.47 | 29.96 | 29.98 | 29.98 | -0.37% | 3,305,350 |
| Aug 14, 2025 | 30.20 | 30.63 | 29.52 | 30.09 | 30.09 | -1.51% | 3,580,036 |
| Aug 13, 2025 | 29.70 | 30.62 | 29.70 | 30.55 | 30.55 | 3.21% | 3,699,621 |
| Aug 12, 2025 | 29.44 | 29.88 | 29.12 | 29.60 | 29.60 | 1.65% | 3,097,057 |
| Aug 11, 2025 | 30.68 | 31.24 | 29.11 | 29.12 | 29.12 | -5.12% | 4,492,149 |
| Aug 8, 2025 | 30.25 | 31.16 | 30.07 | 30.69 | 30.69 | 1.69% | 3,295,796 |
| Aug 7, 2025 | 29.81 | 30.47 | 29.48 | 30.18 | 30.18 | 1.68% | 6,527,215 |
| Aug 6, 2025 | 29.19 | 30.30 | 29.09 | 29.68 | 29.68 | 2.56% | 7,163,128 |
| Aug 5, 2025 | 31.75 | 31.75 | 28.67 | 28.94 | 28.94 | -21.14% | 16,350,647 |
| Aug 4, 2025 | 36.90 | 37.01 | 36.43 | 36.70 | 36.70 | 0.88% | 2,381,994 |
| Aug 1, 2025 | 37.05 | 37.05 | 36.11 | 36.38 | 36.38 | -3.68% | 1,763,928 |
| Jul 31, 2025 | 38.08 | 38.54 | 37.70 | 37.77 | 37.77 | -0.61% | 1,468,900 |
| Jul 30, 2025 | 38.64 | 39.00 | 37.73 | 38.00 | 38.00 | -1.30% | 1,056,998 |
| Jul 29, 2025 | 39.90 | 39.98 | 38.24 | 38.50 | 38.50 | -2.46% | 1,593,261 |
| Jul 28, 2025 | 39.35 | 39.50 | 38.87 | 39.47 | 39.47 | 0.89% | 1,540,875 |
| Jul 25, 2025 | 38.31 | 39.22 | 38.26 | 39.12 | 39.12 | 2.11% | 2,094,369 |
| Jul 24, 2025 | 38.88 | 38.98 | 36.75 | 38.31 | 38.31 | -1.92% | 3,429,730 |
| Jul 23, 2025 | 39.21 | 39.50 | 39.00 | 39.06 | 39.06 | 0.13% | 1,203,950 |
| Jul 22, 2025 | 38.92 | 39.27 | 38.55 | 39.01 | 39.01 | -0.10% | 1,374,961 |
| Jul 21, 2025 | 39.78 | 39.87 | 38.95 | 39.05 | 39.05 | -1.06% | 1,176,484 |
| Jul 18, 2025 | 39.58 | 39.66 | 39.05 | 39.47 | 39.47 | 0.79% | 1,280,621 |