Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
11.32
+0.53 (4.91%)
At close: Jun 26, 2026, 4:00 PM EDT
11.30
-0.02 (-0.18%)
After-hours: Jun 26, 2026, 7:03 PM EDT
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.70 | 11.37 | 10.70 | 11.32 | 11.32 | 4.91% | 6,538,731 |
| Jun 25, 2026 | 11.00 | 11.08 | 10.69 | 10.79 | 10.79 | -2.79% | 3,588,194 |
| Jun 24, 2026 | 11.12 | 11.34 | 10.92 | 11.10 | 11.10 | -0.27% | 4,095,103 |
| Jun 23, 2026 | 10.69 | 11.26 | 10.64 | 11.13 | 11.13 | 4.80% | 5,280,199 |
| Jun 22, 2026 | 10.94 | 11.19 | 10.36 | 10.62 | 10.62 | -3.45% | 5,005,224 |
| Jun 18, 2026 | 11.19 | 11.29 | 10.88 | 11.00 | 11.00 | -3.93% | 7,962,385 |
| Jun 17, 2026 | 12.14 | 12.30 | 11.37 | 11.45 | 11.45 | -4.82% | 5,569,931 |
| Jun 16, 2026 | 11.58 | 12.47 | 11.58 | 12.03 | 12.03 | 3.98% | 4,868,470 |
| Jun 15, 2026 | 11.85 | 11.90 | 11.41 | 11.57 | 11.57 | -1.11% | 3,860,339 |
| Jun 12, 2026 | 11.30 | 11.71 | 11.11 | 11.70 | 11.70 | 3.72% | 3,470,919 |
| Jun 11, 2026 | 11.12 | 11.29 | 10.98 | 11.28 | 11.28 | 0.27% | 3,464,801 |
| Jun 10, 2026 | 11.30 | 11.73 | 11.16 | 11.25 | 11.25 | -2.43% | 3,756,214 |
| Jun 9, 2026 | 11.50 | 11.81 | 11.16 | 11.53 | 11.53 | -0.26% | 3,822,901 |
| Jun 8, 2026 | 11.72 | 11.86 | 11.48 | 11.56 | 11.56 | -0.52% | 2,654,050 |
| Jun 5, 2026 | 12.30 | 12.37 | 11.50 | 11.62 | 11.62 | -4.28% | 4,136,441 |
| Jun 4, 2026 | 12.51 | 12.64 | 12.12 | 12.14 | 12.14 | -1.14% | 2,854,464 |
| Jun 3, 2026 | 12.41 | 12.49 | 12.00 | 12.28 | 12.28 | -2.54% | 3,764,988 |
| Jun 2, 2026 | 12.57 | 12.82 | 12.41 | 12.60 | 12.60 | -2.25% | 3,896,623 |
| Jun 1, 2026 | 12.74 | 13.01 | 12.39 | 12.89 | 12.89 | 3.37% | 4,673,883 |
| May 29, 2026 | 11.87 | 12.59 | 11.73 | 12.47 | 12.47 | 5.86% | 6,420,015 |
| May 28, 2026 | 11.86 | 12.06 | 11.76 | 11.78 | 11.78 | 0.08% | 2,934,360 |
| May 27, 2026 | 11.90 | 12.07 | 11.61 | 11.77 | 11.77 | -2.16% | 3,597,028 |
| May 26, 2026 | 12.17 | 12.35 | 12.02 | 12.03 | 12.03 | -2.12% | 4,588,807 |
| May 22, 2026 | 12.17 | 12.63 | 12.16 | 12.29 | 12.29 | 1.82% | 2,623,736 |
| May 21, 2026 | 11.68 | 12.07 | 11.48 | 12.07 | 12.07 | -0.49% | 3,846,943 |
| May 20, 2026 | 11.96 | 12.13 | 11.58 | 12.13 | 12.13 | 0.83% | 3,292,803 |
| May 19, 2026 | 11.88 | 12.19 | 11.76 | 12.03 | 12.03 | 2.73% | 3,842,586 |
| May 18, 2026 | 11.21 | 11.71 | 11.14 | 11.71 | 11.71 | 3.45% | 4,518,505 |
| May 15, 2026 | 11.20 | 11.49 | 11.07 | 11.32 | 11.32 | 1.71% | 3,713,696 |
| May 14, 2026 | 11.09 | 11.35 | 11.08 | 11.13 | 11.13 | 0.72% | 3,714,644 |
| May 13, 2026 | 11.40 | 11.46 | 10.88 | 11.05 | 11.05 | -3.75% | 4,519,091 |
| May 12, 2026 | 11.87 | 12.04 | 11.41 | 11.48 | 11.48 | -2.71% | 4,901,723 |
| May 11, 2026 | 12.16 | 12.34 | 11.77 | 11.80 | 11.80 | -3.75% | 4,415,530 |
| May 8, 2026 | 12.55 | 12.58 | 12.11 | 12.26 | 12.26 | -3.01% | 5,301,625 |
| May 7, 2026 | 13.32 | 13.80 | 12.50 | 12.64 | 12.64 | -3.66% | 7,201,768 |
| May 6, 2026 | 13.18 | 13.47 | 12.16 | 13.12 | 13.12 | -10.75% | 11,602,710 |
| May 5, 2026 | 14.47 | 14.78 | 14.30 | 14.70 | 14.70 | 2.15% | 4,940,199 |
| May 4, 2026 | 14.42 | 14.65 | 14.05 | 14.39 | 14.39 | 0.21% | 5,278,432 |
| May 1, 2026 | 14.13 | 14.49 | 14.13 | 14.36 | 14.36 | 3.91% | 4,699,737 |
| Apr 30, 2026 | 13.95 | 13.97 | 13.63 | 13.82 | 13.82 | -1.14% | 3,566,681 |
| Apr 29, 2026 | 13.38 | 14.06 | 13.30 | 13.98 | 13.98 | 3.86% | 3,816,870 |
| Apr 28, 2026 | 13.68 | 14.01 | 13.44 | 13.46 | 13.46 | -0.96% | 3,632,829 |
| Apr 27, 2026 | 13.56 | 13.83 | 13.45 | 13.59 | 13.59 | 0.15% | 3,309,104 |
| Apr 24, 2026 | 13.34 | 13.64 | 13.32 | 13.57 | 13.57 | 1.12% | 3,811,222 |
| Apr 23, 2026 | 13.95 | 13.96 | 13.14 | 13.42 | 13.42 | -6.02% | 4,102,609 |
| Apr 22, 2026 | 14.51 | 14.65 | 14.15 | 14.28 | 14.28 | -1.72% | 3,291,838 |
| Apr 21, 2026 | 14.70 | 14.94 | 14.47 | 14.53 | 14.53 | -0.75% | 3,932,817 |
| Apr 20, 2026 | 14.27 | 14.67 | 14.17 | 14.64 | 14.64 | 1.67% | 3,805,069 |
| Apr 17, 2026 | 14.19 | 14.49 | 14.03 | 14.40 | 14.40 | 3.30% | 3,274,042 |
| Apr 16, 2026 | 14.08 | 14.16 | 13.73 | 13.94 | 13.94 | 0.87% | 3,165,954 |
| Apr 15, 2026 | 13.22 | 14.10 | 13.22 | 13.82 | 13.82 | 5.02% | 4,391,778 |
| Apr 14, 2026 | 13.16 | 13.36 | 12.91 | 13.16 | 13.16 | 0.69% | 4,173,249 |
| Apr 13, 2026 | 12.24 | 13.10 | 12.23 | 13.07 | 13.07 | 6.87% | 4,065,049 |
| Apr 10, 2026 | 12.76 | 12.79 | 11.99 | 12.23 | 12.23 | -4.38% | 4,780,626 |
| Apr 9, 2026 | 12.89 | 13.02 | 12.66 | 12.79 | 12.79 | -1.54% | 2,581,738 |
| Apr 8, 2026 | 13.43 | 13.55 | 12.99 | 12.99 | 12.99 | -0.08% | 3,522,283 |
| Apr 7, 2026 | 12.96 | 13.21 | 12.87 | 13.00 | 13.00 | 0.70% | 2,671,509 |
| Apr 6, 2026 | 13.23 | 13.38 | 12.87 | 12.91 | 12.91 | -2.42% | 4,067,048 |
| Apr 2, 2026 | 12.75 | 13.33 | 12.66 | 13.23 | 13.23 | 2.96% | 2,545,868 |
| Apr 1, 2026 | 13.27 | 13.29 | 12.81 | 12.85 | 12.85 | -2.06% | 3,242,981 |
| Mar 31, 2026 | 12.69 | 13.22 | 12.54 | 13.12 | 13.12 | 4.54% | 4,134,955 |
| Mar 30, 2026 | 12.39 | 12.75 | 12.31 | 12.55 | 12.55 | 1.54% | 2,827,073 |
| Mar 27, 2026 | 12.61 | 12.61 | 12.31 | 12.36 | 12.36 | -3.59% | 2,571,662 |
| Mar 26, 2026 | 12.50 | 13.04 | 12.50 | 12.82 | 12.82 | 1.34% | 3,280,725 |
| Mar 25, 2026 | 12.51 | 12.84 | 12.33 | 12.65 | 12.65 | 2.35% | 3,017,852 |
| Mar 24, 2026 | 12.62 | 12.74 | 12.22 | 12.36 | 12.36 | -4.56% | 4,282,495 |
| Mar 23, 2026 | 12.50 | 13.04 | 12.36 | 12.95 | 12.95 | 6.06% | 3,190,840 |
| Mar 20, 2026 | 12.30 | 12.60 | 12.13 | 12.21 | 12.21 | -1.29% | 7,154,771 |
| Mar 19, 2026 | 12.25 | 12.60 | 12.07 | 12.37 | 12.37 | -0.32% | 3,234,031 |
| Mar 18, 2026 | 12.43 | 12.89 | 12.37 | 12.41 | 12.41 | -1.04% | 3,637,098 |
| Mar 17, 2026 | 12.36 | 12.92 | 12.35 | 12.54 | 12.54 | 1.87% | 2,480,655 |
| Mar 16, 2026 | 12.40 | 12.54 | 12.25 | 12.31 | 12.31 | -0.32% | 2,852,086 |
| Mar 13, 2026 | 12.62 | 12.82 | 12.20 | 12.35 | 12.35 | -1.67% | 2,672,882 |
| Mar 12, 2026 | 12.53 | 12.99 | 12.52 | 12.56 | 12.56 | -0.79% | 3,100,779 |
| Mar 11, 2026 | 12.80 | 13.03 | 12.61 | 12.66 | 12.66 | -0.31% | 2,529,310 |
| Mar 10, 2026 | 13.04 | 13.10 | 12.49 | 12.70 | 12.70 | -2.91% | 3,136,699 |
| Mar 9, 2026 | 13.00 | 13.15 | 12.67 | 13.08 | 13.08 | -0.83% | 3,162,975 |
| Mar 6, 2026 | 13.25 | 13.54 | 12.99 | 13.19 | 13.19 | -2.37% | 3,479,897 |
| Mar 5, 2026 | 13.18 | 13.69 | 13.13 | 13.51 | 13.51 | 2.82% | 3,772,650 |
| Mar 4, 2026 | 12.84 | 13.31 | 12.76 | 13.14 | 13.14 | 2.26% | 3,558,975 |
| Mar 3, 2026 | 12.50 | 13.00 | 12.31 | 12.85 | 12.85 | 0.16% | 2,753,419 |
| Mar 2, 2026 | 12.13 | 13.05 | 12.05 | 12.83 | 12.83 | 4.06% | 5,321,573 |
| Feb 27, 2026 | 12.01 | 12.45 | 11.93 | 12.33 | 12.33 | 0.16% | 4,470,985 |
| Feb 26, 2026 | 12.25 | 12.56 | 12.11 | 12.31 | 12.31 | 1.74% | 4,193,289 |
| Feb 25, 2026 | 11.87 | 12.16 | 11.80 | 12.10 | 12.10 | 3.86% | 4,694,074 |
| Feb 24, 2026 | 11.40 | 11.86 | 11.34 | 11.65 | 11.65 | 2.10% | 5,945,893 |
| Feb 23, 2026 | 12.20 | 12.32 | 11.40 | 11.41 | 11.41 | -8.79% | 5,470,615 |
| Feb 20, 2026 | 12.66 | 12.92 | 12.40 | 12.51 | 12.51 | -2.19% | 4,274,213 |
| Feb 19, 2026 | 13.00 | 13.12 | 12.71 | 12.79 | 12.79 | -2.52% | 4,467,587 |
| Feb 18, 2026 | 13.59 | 13.93 | 13.01 | 13.12 | 13.12 | -3.46% | 7,013,695 |
| Feb 17, 2026 | 13.00 | 13.66 | 12.68 | 13.59 | 13.59 | 11.03% | 12,633,742 |
| Feb 13, 2026 | 11.16 | 12.39 | 11.04 | 12.24 | 12.24 | 7.94% | 11,036,503 |
| Feb 12, 2026 | 12.20 | 12.43 | 10.99 | 11.34 | 11.34 | -6.44% | 10,021,834 |
| Feb 11, 2026 | 11.36 | 12.27 | 11.31 | 12.12 | 12.12 | 8.99% | 12,782,353 |
| Feb 10, 2026 | 10.64 | 11.96 | 10.63 | 11.12 | 11.12 | 5.00% | 33,275,642 |
| Feb 9, 2026 | 10.84 | 11.43 | 10.10 | 10.59 | 10.59 | -54.92% | 60,968,889 |
| Feb 6, 2026 | 22.03 | 23.60 | 21.63 | 23.49 | 23.49 | 6.43% | 3,770,287 |
| Feb 5, 2026 | 23.27 | 23.73 | 22.01 | 22.07 | 22.07 | -5.60% | 3,853,683 |
| Feb 4, 2026 | 22.03 | 23.40 | 21.60 | 23.38 | 23.38 | 5.27% | 5,340,232 |
| Feb 3, 2026 | 22.92 | 22.92 | 20.62 | 22.21 | 22.21 | -4.72% | 6,471,827 |