Skip to main content
Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
13.46
-0.13 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
13.42
-0.04 (-0.26%)
After-hours: Apr 28, 2026, 5:32 PM EDT

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.6814.0113.4413.4613.46-0.96%3,632,044
Apr 27, 202613.5613.8313.4513.5913.590.15%3,307,932
Apr 24, 202613.3413.6413.3213.5713.571.12%3,809,473
Apr 23, 202613.9513.9613.1413.4213.42-6.02%4,101,916
Apr 22, 202614.5114.6514.1514.2814.28-1.72%3,289,263
Apr 21, 202614.7014.9414.4714.5314.53-0.75%3,932,254
Apr 20, 202614.2714.6714.1714.6414.641.67%3,802,501
Apr 17, 202614.1914.4914.0314.4014.403.30%3,271,596
Apr 16, 202614.0814.1613.7313.9413.940.87%3,163,130
Apr 15, 202613.2214.1013.2213.8213.825.02%4,389,722
Apr 14, 202613.1613.3612.9113.1613.160.69%4,171,207
Apr 13, 202612.2413.1012.2313.0713.076.87%4,063,081
Apr 10, 202612.7612.7911.9912.2312.23-4.38%4,779,905
Apr 9, 202612.8913.0212.6612.7912.79-1.54%2,579,887
Apr 8, 202613.4313.5512.9912.9912.99-0.08%3,520,977
Apr 7, 202612.9613.2112.8713.0013.000.70%2,656,378
Apr 6, 202613.2313.3812.8712.9112.91-2.42%4,065,023
Apr 2, 202612.7513.3312.6613.2313.232.96%2,541,915
Apr 1, 202613.2713.2912.8112.8512.85-2.06%3,236,924
Mar 31, 202612.6913.2212.5413.1213.124.54%4,133,591
Mar 30, 202612.3912.7512.3112.5512.551.54%2,822,324
Mar 27, 202612.6112.6112.3112.3612.36-3.59%2,555,033
Mar 26, 202612.5013.0412.5012.8212.821.34%3,279,126
Mar 25, 202612.5112.8412.3312.6512.652.35%3,016,313
Mar 24, 202612.6212.7412.2212.3612.36-4.56%4,280,216
Mar 23, 202612.5013.0412.3612.9512.956.06%3,190,411
Mar 20, 202612.3012.6012.1312.2112.21-1.29%7,115,572
Mar 19, 202612.2512.6012.0712.3712.37-0.32%3,213,912
Mar 18, 202612.4312.8912.3712.4112.41-1.04%3,635,551
Mar 17, 202612.3612.9212.3512.5412.541.87%2,480,512
Mar 16, 202612.4012.5412.2512.3112.31-0.32%2,849,654
Mar 13, 202612.6212.8212.2012.3512.35-1.67%2,671,046
Mar 12, 202612.5312.9912.5212.5612.56-0.79%3,097,406
Mar 11, 202612.8013.0312.6112.6612.66-0.31%2,511,699
Mar 10, 202613.0413.1012.4912.7012.70-2.91%3,130,269
Mar 9, 202613.0013.1512.6713.0813.08-0.83%3,161,511
Mar 6, 202613.2513.5412.9913.1913.19-2.37%3,477,503
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