Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
13.33
-0.18 (-1.33%)
Mar 6, 2026, 11:10 AM EST - Market open
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.25 | 13.54 | 12.99 | 13.08 | - | -3.18% | 876,571 |
| Mar 5, 2026 | 13.18 | 13.69 | 13.13 | 13.51 | 13.51 | 2.82% | 3,760,217 |
| Mar 4, 2026 | 12.84 | 13.31 | 12.76 | 13.14 | 13.14 | 2.26% | 3,546,320 |
| Mar 3, 2026 | 12.50 | 13.00 | 12.31 | 12.85 | 12.85 | 0.16% | 2,752,977 |
| Mar 2, 2026 | 12.13 | 13.05 | 12.05 | 12.83 | 12.83 | 4.06% | 5,318,881 |
| Feb 27, 2026 | 12.01 | 12.45 | 11.93 | 12.33 | 12.33 | 0.16% | 4,439,432 |
| Feb 26, 2026 | 12.25 | 12.56 | 12.11 | 12.31 | 12.31 | 1.74% | 4,191,023 |
| Feb 25, 2026 | 11.87 | 12.16 | 11.80 | 12.10 | 12.10 | 3.86% | 4,691,199 |
| Feb 24, 2026 | 11.40 | 11.86 | 11.34 | 11.65 | 11.65 | 2.10% | 5,936,714 |
| Feb 23, 2026 | 12.20 | 12.32 | 11.40 | 11.41 | 11.41 | -8.79% | 5,454,519 |
| Feb 20, 2026 | 12.66 | 12.92 | 12.40 | 12.51 | 12.51 | -2.19% | 4,257,244 |
| Feb 19, 2026 | 13.00 | 13.12 | 12.71 | 12.79 | 12.79 | -2.52% | 4,458,130 |
| Feb 18, 2026 | 13.59 | 13.93 | 13.01 | 13.12 | 13.12 | -3.46% | 6,992,907 |
| Feb 17, 2026 | 13.00 | 13.66 | 12.68 | 13.59 | 13.59 | 11.03% | 12,373,595 |
| Feb 13, 2026 | 11.16 | 12.39 | 11.04 | 12.24 | 12.24 | 7.94% | 11,023,577 |
| Feb 12, 2026 | 12.20 | 12.43 | 10.99 | 11.34 | 11.34 | -6.44% | 9,978,236 |
| Feb 11, 2026 | 11.36 | 12.27 | 11.31 | 12.12 | 12.12 | 8.99% | 12,735,128 |
| Feb 10, 2026 | 10.64 | 11.96 | 10.63 | 11.12 | 11.12 | 5.00% | 33,147,371 |
| Feb 9, 2026 | 10.84 | 11.43 | 10.10 | 10.59 | 10.59 | -54.92% | 60,617,642 |
| Feb 6, 2026 | 22.03 | 23.60 | 21.63 | 23.49 | 23.49 | 6.43% | 3,767,572 |
| Feb 5, 2026 | 23.27 | 23.73 | 22.01 | 22.07 | 22.07 | -5.60% | 3,852,155 |
| Feb 4, 2026 | 22.03 | 23.40 | 21.60 | 23.38 | 23.38 | 5.27% | 5,338,559 |
| Feb 3, 2026 | 22.92 | 22.92 | 20.62 | 22.21 | 22.21 | -4.72% | 6,462,061 |
| Feb 2, 2026 | 22.93 | 23.75 | 22.78 | 23.31 | 23.31 | 1.35% | 2,319,205 |
| Jan 30, 2026 | 23.03 | 23.26 | 22.79 | 23.00 | 23.00 | -1.33% | 2,153,800 |
| Jan 29, 2026 | 23.67 | 23.75 | 22.81 | 23.31 | 23.31 | -1.65% | 2,334,130 |
| Jan 28, 2026 | 24.01 | 24.19 | 23.62 | 23.70 | 23.70 | -0.55% | 2,054,669 |
| Jan 27, 2026 | 24.64 | 24.72 | 23.76 | 23.83 | 23.83 | -2.54% | 2,170,898 |
| Jan 26, 2026 | 24.35 | 24.70 | 24.18 | 24.45 | 24.45 | 0.95% | 2,053,254 |
| Jan 23, 2026 | 24.81 | 24.89 | 24.21 | 24.22 | 24.22 | -2.65% | 1,701,876 |
| Jan 22, 2026 | 24.77 | 25.27 | 24.76 | 24.88 | 24.88 | 1.18% | 1,570,403 |
| Jan 21, 2026 | 24.47 | 24.87 | 24.34 | 24.59 | 24.59 | 1.07% | 1,757,905 |
| Jan 20, 2026 | 24.81 | 25.19 | 24.24 | 24.33 | 24.33 | -3.49% | 1,966,278 |
| Jan 16, 2026 | 26.97 | 27.03 | 25.16 | 25.21 | 25.21 | -6.80% | 3,148,613 |
| Jan 15, 2026 | 27.65 | 27.65 | 26.77 | 27.05 | 27.05 | -1.64% | 2,090,123 |
| Jan 14, 2026 | 27.01 | 27.68 | 27.01 | 27.50 | 27.50 | 1.66% | 1,524,908 |
| Jan 13, 2026 | 27.27 | 27.33 | 26.79 | 27.05 | 27.05 | -1.06% | 1,481,332 |
| Jan 12, 2026 | 27.10 | 27.64 | 26.95 | 27.34 | 27.34 | 0.33% | 2,179,275 |
| Jan 9, 2026 | 27.53 | 27.74 | 26.68 | 27.25 | 27.25 | -0.04% | 1,974,229 |
| Jan 8, 2026 | 27.00 | 27.42 | 26.83 | 27.26 | 27.26 | 0.63% | 1,683,405 |
| Jan 7, 2026 | 26.67 | 27.11 | 26.50 | 27.09 | 27.09 | 1.31% | 1,809,088 |
| Jan 6, 2026 | 26.02 | 26.84 | 26.00 | 26.74 | 26.74 | 1.75% | 1,895,315 |
| Jan 5, 2026 | 25.39 | 26.67 | 25.31 | 26.28 | 26.28 | 3.10% | 2,276,990 |
| Jan 2, 2026 | 26.82 | 26.91 | 25.36 | 25.49 | 25.49 | -4.03% | 2,328,765 |
| Dec 31, 2025 | 26.53 | 26.64 | 26.35 | 26.56 | 26.56 | -0.11% | 1,620,903 |
| Dec 30, 2025 | 27.00 | 27.10 | 26.55 | 26.59 | 26.59 | -1.88% | 1,774,546 |
| Dec 29, 2025 | 27.03 | 27.20 | 26.72 | 27.10 | 27.10 | -0.44% | 1,804,871 |
| Dec 26, 2025 | 27.30 | 27.38 | 27.12 | 27.22 | 27.22 | -0.22% | 1,150,446 |
| Dec 24, 2025 | 27.02 | 27.31 | 26.98 | 27.28 | 27.28 | 0.55% | 761,601 |
| Dec 23, 2025 | 26.97 | 27.19 | 26.67 | 27.13 | 27.13 | -0.11% | 2,365,997 |
| Dec 22, 2025 | 27.20 | 27.47 | 26.85 | 27.16 | 27.16 | 0.30% | 2,416,082 |
| Dec 19, 2025 | 26.87 | 27.38 | 26.85 | 27.08 | 27.08 | 0.48% | 4,490,529 |
| Dec 18, 2025 | 27.05 | 27.51 | 26.90 | 26.95 | 26.95 | 0.67% | 1,864,252 |
| Dec 17, 2025 | 26.57 | 27.41 | 26.54 | 26.77 | 26.77 | 0.98% | 1,350,868 |
| Dec 16, 2025 | 26.53 | 26.67 | 26.06 | 26.51 | 26.51 | -0.15% | 1,545,570 |
| Dec 15, 2025 | 27.18 | 27.38 | 26.53 | 26.55 | 26.55 | -1.37% | 2,021,539 |
| Dec 12, 2025 | 27.14 | 27.18 | 26.51 | 26.92 | 26.92 | -0.92% | 1,257,128 |
| Dec 11, 2025 | 27.42 | 27.84 | 27.10 | 27.17 | 27.17 | -1.09% | 1,578,527 |
| Dec 10, 2025 | 26.70 | 27.57 | 26.69 | 27.47 | 27.47 | 2.42% | 2,376,643 |
| Dec 9, 2025 | 25.82 | 27.08 | 25.82 | 26.82 | 26.82 | 3.23% | 2,264,472 |
| Dec 8, 2025 | 26.23 | 26.37 | 25.95 | 25.98 | 25.98 | -0.84% | 1,691,006 |
| Dec 5, 2025 | 26.34 | 26.78 | 26.16 | 26.20 | 26.20 | -0.27% | 1,596,817 |
| Dec 4, 2025 | 26.45 | 26.47 | 26.04 | 26.27 | 26.27 | -0.11% | 934,601 |
| Dec 3, 2025 | 25.70 | 26.31 | 25.51 | 26.30 | 26.30 | 2.57% | 1,311,385 |
| Dec 2, 2025 | 26.05 | 26.16 | 25.54 | 25.64 | 25.64 | -1.04% | 1,607,690 |
| Dec 1, 2025 | 25.51 | 26.30 | 25.49 | 25.91 | 25.91 | 0.31% | 1,871,834 |
| 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 |