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 |
| 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% | 2,657,551 |
| 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 |
| Jul 17, 2025 | 38.85 | 39.28 | 38.84 | 39.16 | 39.16 | 0.77% | 1,213,552 |