Skip to main content
Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
13.32
-0.19 (-1.41%)
Mar 6, 2026, 11:15 AM EST - Market open

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.2513.5412.9913.08--3.18%876,571
Mar 5, 202613.1813.6913.1313.5113.512.82%3,760,217
Mar 4, 202612.8413.3112.7613.1413.142.26%3,546,320
Mar 3, 202612.5013.0012.3112.8512.850.16%2,752,977
Mar 2, 202612.1313.0512.0512.8312.834.06%5,318,881
Feb 27, 202612.0112.4511.9312.3312.330.16%4,439,432
Feb 26, 202612.2512.5612.1112.3112.311.74%4,191,023
Feb 25, 202611.8712.1611.8012.1012.103.86%4,691,199
Feb 24, 202611.4011.8611.3411.6511.652.10%5,936,714
Feb 23, 202612.2012.3211.4011.4111.41-8.79%5,454,519
Feb 20, 202612.6612.9212.4012.5112.51-2.19%4,257,244
Feb 19, 202613.0013.1212.7112.7912.79-2.52%4,458,130
Feb 18, 202613.5913.9313.0113.1213.12-3.46%6,992,907
Feb 17, 202613.0013.6612.6813.5913.5911.03%12,373,595
Feb 13, 202611.1612.3911.0412.2412.247.94%11,023,577
Feb 12, 202612.2012.4310.9911.3411.34-6.44%9,978,236
Feb 11, 202611.3612.2711.3112.1212.128.99%12,735,128
Feb 10, 202610.6411.9610.6311.1211.125.00%33,147,371
Feb 9, 202610.8411.4310.1010.5910.59-54.92%60,617,642
Feb 6, 202622.0323.6021.6323.4923.496.43%3,767,572
Feb 5, 202623.2723.7322.0122.0722.07-5.60%3,852,155
Feb 4, 202622.0323.4021.6023.3823.385.27%5,338,559
Feb 3, 202622.9222.9220.6222.2122.21-4.72%6,462,061
Feb 2, 202622.9323.7522.7823.3123.311.35%2,319,205
Jan 30, 202623.0323.2622.7923.0023.00-1.33%2,153,800
Jan 29, 202623.6723.7522.8123.3123.31-1.65%2,334,130
Jan 28, 202624.0124.1923.6223.7023.70-0.55%2,054,669
Jan 27, 202624.6424.7223.7623.8323.83-2.54%2,170,898
Jan 26, 202624.3524.7024.1824.4524.450.95%2,053,254
Jan 23, 202624.8124.8924.2124.2224.22-2.65%1,701,876
Jan 22, 202624.7725.2724.7624.8824.881.18%1,570,403
Jan 21, 202624.4724.8724.3424.5924.591.07%1,757,905
Jan 20, 202624.8125.1924.2424.3324.33-3.49%1,966,278
Jan 16, 202626.9727.0325.1625.2125.21-6.80%3,148,613
Jan 15, 202627.6527.6526.7727.0527.05-1.64%2,090,123
Jan 14, 202627.0127.6827.0127.5027.501.66%1,524,908
Jan 13, 202627.2727.3326.7927.0527.05-1.06%1,481,332
Jan 12, 202627.1027.6426.9527.3427.340.33%2,179,275
Jan 9, 202627.5327.7426.6827.2527.25-0.04%1,974,229
Jan 8, 202627.0027.4226.8327.2627.260.63%1,683,405
Jan 7, 202626.6727.1126.5027.0927.091.31%1,809,088
Jan 6, 202626.0226.8426.0026.7426.741.75%1,895,315
Jan 5, 202625.3926.6725.3126.2826.283.10%2,276,990
Jan 2, 202626.8226.9125.3625.4925.49-4.03%2,328,765
Dec 31, 202526.5326.6426.3526.5626.56-0.11%1,620,903
Dec 30, 202527.0027.1026.5526.5926.59-1.88%1,774,546
Dec 29, 202527.0327.2026.7227.1027.10-0.44%1,804,871
Dec 26, 202527.3027.3827.1227.2227.22-0.22%1,150,446
Dec 24, 202527.0227.3126.9827.2827.280.55%761,601
Dec 23, 202526.9727.1926.6727.1327.13-0.11%2,365,997
Dec 22, 202527.2027.4726.8527.1627.160.30%2,416,082
Dec 19, 202526.8727.3826.8527.0827.080.48%4,490,529
Dec 18, 202527.0527.5126.9026.9526.950.67%1,864,252
Dec 17, 202526.5727.4126.5426.7726.770.98%1,350,868
Dec 16, 202526.5326.6726.0626.5126.51-0.15%1,545,570
Dec 15, 202527.1827.3826.5326.5526.55-1.37%2,021,539
Dec 12, 202527.1427.1826.5126.9226.92-0.92%1,257,128
Dec 11, 202527.4227.8427.1027.1727.17-1.09%1,578,527
Dec 10, 202526.7027.5726.6927.4727.472.42%2,376,643
Dec 9, 202525.8227.0825.8226.8226.823.23%2,264,472
Dec 8, 202526.2326.3725.9525.9825.98-0.84%1,691,006
Dec 5, 202526.3426.7826.1626.2026.20-0.27%1,596,817
Dec 4, 202526.4526.4726.0426.2726.27-0.11%934,601
Dec 3, 202525.7026.3125.5126.3026.302.57%1,311,385
Dec 2, 202526.0526.1625.5425.6425.64-1.04%1,607,690
Dec 1, 202525.5126.3025.4925.9125.910.31%1,871,834
Nov 28, 202525.5125.9025.5025.8325.831.53%1,028,630
Nov 26, 202525.5026.1625.4425.4425.441.31%2,367,092
Nov 25, 202524.4025.1924.4025.1125.112.99%1,659,649
Nov 24, 202524.5924.6824.2824.3824.38-0.61%2,192,222
Nov 21, 202523.7724.6623.5224.5324.533.46%2,466,285
Nov 20, 202524.0024.1723.3923.7123.710.59%2,661,174
Nov 19, 202523.6523.7223.2823.5723.57-0.21%2,301,062
Nov 18, 202523.9824.2123.3023.6223.62-2.07%3,377,009
Nov 17, 202525.5825.6724.0124.1224.12-6.22%4,091,804
Nov 14, 202525.1125.8025.1025.7225.720.51%2,438,585
Nov 13, 202526.1426.4025.4825.5925.59-2.74%2,678,309
Nov 12, 202525.9326.4525.8526.3126.312.45%2,563,932
Nov 11, 202525.9926.2525.6525.6825.68-1.46%2,400,659
Nov 10, 202526.7326.9026.0326.0626.06-1.14%2,309,334
Nov 7, 202526.1426.8125.5226.3626.36-0.60%4,058,042
Nov 6, 202526.2526.8725.4626.5226.521.45%4,160,407
Nov 5, 202528.5028.8324.4926.1426.14-4.70%8,058,438
Nov 4, 202528.2128.3427.3227.4327.43-4.59%4,073,293
Nov 3, 202528.9929.4528.5828.7528.75-0.59%4,308,490
Oct 31, 202528.6928.9528.3428.9228.921.80%1,563,390
Oct 30, 202528.2428.8628.2328.4128.410.07%1,615,996
Oct 29, 202529.0029.0028.3228.3928.39-1.59%1,803,483
Oct 28, 202528.8229.4428.6128.8528.85-0.17%2,175,307
Oct 27, 202528.9128.9628.6328.9028.901.44%1,484,931
Oct 24, 202528.6329.0728.4628.4928.490.11%1,339,642
Oct 23, 202528.2228.6228.0128.4628.460.57%1,640,329
Oct 22, 202528.4528.8228.2728.3028.30-1.22%1,616,507
Oct 21, 202527.9328.8127.8228.6528.652.58%1,754,841
Oct 20, 202527.9028.0427.6027.9327.931.20%1,566,925
Oct 17, 202527.3627.8827.2527.6027.600.36%1,366,298
Oct 16, 202527.8027.9627.2227.5027.50-0.65%1,608,528
Oct 15, 202528.1428.2227.4327.6827.68-0.97%1,630,639
Oct 14, 202527.4328.1227.2227.9527.95-0.18%2,066,535
Oct 13, 202528.3228.3627.8828.0028.001.16%3,016,957