Kyndryl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.81	39.32	38.19	39.05	-	5.14%	1,464,067
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
Apr 15, 2025	30.12	30.51	29.99	30.29	30.29	1.47%	1,466,161
Apr 14, 2025	30.25	30.38	29.45	29.85	29.85	1.36%	1,620,318
Apr 11, 2025	29.10	29.53	28.23	29.45	29.45	1.24%	1,373,857
Apr 10, 2025	30.05	30.35	28.35	29.09	29.09	-6.61%	1,741,905
Apr 9, 2025	27.47	31.38	27.14	31.15	31.15	12.17%	2,830,581
Apr 8, 2025	29.57	30.00	27.02	27.77	27.77	-1.63%	2,166,066
Apr 7, 2025	27.05	29.40	26.39	28.23	28.23	-1.74%	3,129,127
Apr 4, 2025	29.64	30.24	27.80	28.73	28.73	-7.32%	3,372,575
Apr 3, 2025	31.08	31.82	30.19	31.00	31.00	-6.32%	4,198,849
Apr 2, 2025	31.42	33.13	31.33	33.09	33.09	2.92%	2,776,718
Apr 1, 2025	31.33	32.17	30.96	32.15	32.15	2.39%	2,312,672
Mar 31, 2025	30.54	31.56	29.97	31.40	31.40	0.26%	2,383,970
Mar 28, 2025	32.21	33.07	31.06	31.32	31.32	-3.09%	4,051,966
Mar 27, 2025	30.88	32.68	28.77	32.32	32.32	-5.11%	12,305,388
Mar 26, 2025	34.97	35.07	33.80	34.06	34.06	-2.60%	2,193,341
Mar 25, 2025	35.47	35.52	34.76	34.97	34.97	-0.99%	2,042,617
Mar 24, 2025	35.41	35.97	34.84	35.32	35.32	2.17%	3,146,343
Mar 21, 2025	33.80	34.65	33.67	34.57	34.57	1.02%	3,375,551
Mar 20, 2025	35.00	35.27	33.99	34.22	34.22	-3.52%	2,886,229
Mar 19, 2025	34.91	35.96	34.61	35.47	35.47	2.75%	2,333,613
Mar 18, 2025	35.25	35.56	34.20	34.52	34.52	-2.82%	2,080,937
Mar 17, 2025	35.17	35.97	35.06	35.52	35.52	0.71%	1,584,777
Mar 14, 2025	34.27	35.48	34.06	35.27	35.27	4.50%	1,945,890
Mar 13, 2025	33.99	34.15	32.97	33.75	33.75	-0.74%	2,228,238
Mar 12, 2025	35.07	35.20	33.68	34.00	34.00	-0.87%	2,278,681
Mar 11, 2025	33.83	34.60	33.45	34.30	34.30	1.24%	2,167,119
Mar 10, 2025	34.49	34.66	33.21	33.88	33.88	-4.51%	2,352,064
Mar 7, 2025	35.26	35.75	33.96	35.48	35.48	0.08%	1,931,836
Mar 6, 2025	36.26	36.79	35.10	35.45	35.45	-4.65%	2,227,012
Mar 5, 2025	37.50	37.80	36.86	37.18	37.18	-0.21%	1,983,873
Mar 4, 2025	36.58	37.68	35.70	37.26	37.26	-0.48%	3,259,324
Mar 3, 2025	38.29	38.64	37.05	37.44	37.44	-1.68%	2,411,957