Dark

KD
Kyndryl Holdings, Inc.
stock NYSE

At Close

Feb 9, 2026 3:59:59 PM EST

10.59USD-54.938%(-12.90)60,716,918

10.58Bid 11.20Ask 0.62Spread

Pre-market

Feb 9, 2026 9:29:36 AM EST

10.74USD-54.278%(-12.75)4,304,885

After-hours

Feb 9, 2026 4:58:30 PM EST

10.52USD-0.614%(-0.07)148,434

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	10.8200	11.4200	10.1100	10.5900	-54.917%	60,716,918	0.000%
2026-02-06	22.0300	23.6000	21.6300	23.4900	+6.434%	3,770,287	-54.917%
2026-02-05	23.2700	23.7300	22.0100	22.0700	-5.603%	3,853,682	-52.016%
2026-02-04	22.0300	23.3981	21.6000	23.3800	+5.268%	5,340,141	-54.705%
2026-02-03	22.9150	22.9150	20.6179	22.2100	-4.719%	6,471,828	-52.319%
2026-02-02	22.9300	23.7500	22.7800	23.3100	+1.348%	2,321,510	-54.569%
2026-01-30	23.0300	23.2600	22.7850	23.0000	-1.330%	2,157,834	-53.957%
2026-01-29	23.6700	23.7500	22.8100	23.3100	-1.646%	2,334,853	-54.569%
2026-01-28	24.0100	24.1900	23.6200	23.7000	-0.546%	2,059,815	-55.316%
2026-01-27	24.6400	24.7200	23.7550	23.8300	-2.536%	2,172,317	-55.560%
2026-01-26	24.3500	24.7000	24.1800	24.4500	+0.950%	2,053,109	-56.687%
2026-01-23	24.8100	24.8900	24.2100	24.2200	-2.653%	1,703,525	-56.276%
2026-01-22	24.7700	25.2700	24.7550	24.8800	+1.179%	1,571,080	-57.436%
2026-01-21	24.4700	24.8662	24.3400	24.5900	+1.069%	1,757,899	-56.934%
2026-01-20	24.8100	25.1900	24.2400	24.3300	-3.491%	1,966,362	-56.473%
2026-01-16	26.9700	27.0250	25.1600	25.2100	-6.802%	3,158,923	-57.993%
2026-01-15	27.6500	27.6500	26.7700	27.0500	-1.636%	2,344,086	-60.850%
2026-01-14	27.0100	27.6750	27.0100	27.5000	+1.664%	1,525,104	-61.491%
2026-01-13	27.2700	27.3291	26.7850	27.0500	-1.061%	1,473,428	-60.850%
2026-01-12	27.1000	27.6400	26.9500	27.3400	+0.330%	2,179,295	-61.266%
2026-01-09	27.5300	27.7400	26.6800	27.2500	-0.037%	1,956,922	-61.138%
2026-01-08	27.0000	27.4200	26.8300	27.2600	+0.628%	1,684,459	-61.152%
2026-01-07	26.6700	27.1100	26.4950	27.0900	+1.309%	1,809,223	-60.908%
2026-01-06	26.0200	26.8400	26.0000	26.7400	+1.750%	1,895,350	-60.396%
2026-01-05	25.3900	26.6700	25.3100	26.2800	+3.099%	2,277,443	-59.703%
2026-01-02	26.8200	26.9100	25.3600	25.4900	-4.029%	2,330,147	-58.454%
2025-12-31	26.5300	26.6400	26.3500	26.5600	-0.113%	1,640,886	-60.128%
2025-12-30	27.0000	27.1000	26.5500	26.5900	-1.882%	1,775,880	-60.173%
2025-12-29	27.0300	27.2000	26.7200	27.1000	-0.441%	1,858,543	-60.923%
2025-12-26	27.3000	27.3800	27.1200	27.2200	-0.220%	1,150,453	-61.095%
2025-12-24	27.0200	27.3050	26.9800	27.2800	+0.553%	761,657	-61.180%
2025-12-23	26.9700	27.1850	26.6700	27.1300	-0.110%	2,461,522	-60.966%
2025-12-22	27.2000	27.4700	26.8450	27.1600	+0.295%	2,416,218	-61.009%
2025-12-19	26.8700	27.3800	26.8500	27.0800	+0.482%	4,536,398	-60.894%
2025-12-18	27.0500	27.5100	26.9000	26.9500	+0.672%	1,864,272	-60.705%
2025-12-17	26.5700	27.4097	26.5400	26.7700	+0.981%	1,350,868	-60.441%
2025-12-16	26.5300	26.6741	26.0600	26.5100	-0.151%	1,545,570	-60.053%
2025-12-15	27.1800	27.3800	26.5300	26.5500	-1.374%	2,021,539	-60.113%
2025-12-12	27.1400	27.1750	26.5100	26.9200	-0.920%	1,257,128	-60.661%
2025-12-11	27.4200	27.8350	27.1000	27.1700	-1.092%	1,578,326	-61.023%
2025-12-10	26.7000	27.5650	26.6900	27.4700	+2.424%	2,376,643	-61.449%
2025-12-09	25.8200	27.0800	25.8200	26.8200	+3.233%	2,264,472	-60.515%
2025-12-08	26.2300	26.3700	25.9500	25.9800	-0.840%	1,691,006	-59.238%
2025-12-05	26.3400	26.7800	26.1550	26.2000	-0.266%	1,596,817	-59.580%
2025-12-04	26.4500	26.4700	26.0350	26.2700	-0.114%	934,601	-59.688%
2025-12-03	25.7000	26.3100	25.5100	26.3000	+2.574%	1,311,385	-59.734%
2025-12-02	26.0500	26.1599	25.5400	25.6400	-1.042%	1,607,690	-58.697%
2025-12-01	25.5100	26.3000	25.4900	25.9100	+0.310%	1,871,834	-59.128%
2025-11-28	25.5100	25.9000	25.5000	25.8300	+1.533%	1,028,630	-59.001%
2025-11-26	25.5000	26.1600	25.4400	25.4400	+1.314%	2,367,092	-58.373%
2025-11-25	24.4000	25.1900	24.4000	25.1100	+2.994%	1,659,649	-57.826%
2025-11-24	24.5900	24.6784	24.2750	24.3800	-0.611%	2,192,222	-56.563%
2025-11-21	23.7700	24.6600	23.5200	24.5300	+3.458%	2,466,285	-56.828%
2025-11-20	24.0000	24.1700	23.3900	23.7100	+0.594%	2,661,174	-55.335%
2025-11-19	23.6500	23.7150	23.2800	23.5700	-0.212%	2,301,062	-55.070%
2025-11-18	23.9800	24.2050	23.3000	23.6200	-2.073%	3,377,009	-55.165%
2025-11-17	25.5750	25.6700	24.0100	24.1200	-6.221%	4,091,804	-56.095%
2025-11-14	25.1100	25.7950	25.1000	25.7200	+0.508%	2,438,585	-58.826%
2025-11-13	26.1400	26.4000	25.4800	25.5900	-2.737%	2,678,309	-58.617%
2025-11-12	25.9300	26.4500	25.8500	26.3100	+2.453%	2,563,932	-59.749%
2025-11-11	25.9900	26.2491	25.6450	25.6800	-1.458%	2,400,659	-58.762%
2025-11-10	26.7300	26.9000	26.0300	26.0600	-1.138%	2,309,334	-59.363%
2025-11-07	26.1400	26.8100	25.5200	26.3600	-0.603%	4,058,042	-59.825%
2025-11-06	26.2500	26.8700	25.4600	26.5200	+1.454%	4,160,407	-60.068%
2025-11-05	28.5000	28.8300	24.4850	26.1400	-4.703%	8,058,438	-59.487%
2025-11-04	28.2100	28.3400	27.3200	27.4300	-4.591%	4,073,293	-61.393%
2025-11-03	28.9900	29.4500	28.5800	28.7500	-0.588%	4,308,340	-63.165%
2025-10-31	28.6900	28.9500	28.3350	28.9200	+1.795%	1,563,390	-63.382%
2025-10-30	28.2400	28.8600	28.2250	28.4100	+0.070%	1,615,996	-62.724%
2025-10-29	29.0000	29.0000	28.3200	28.3900	-1.594%	1,803,483	-62.698%
2025-10-28	28.8200	29.4400	28.6050	28.8500	-0.173%	2,175,307	-63.293%
2025-10-27	28.9100	28.9600	28.6300	28.9000	+1.439%	1,484,931	-63.356%
2025-10-24	28.6300	29.0700	28.4600	28.4900	+0.105%	1,339,642	-62.829%
2025-10-23	28.2200	28.6150	28.0100	28.4600	+0.565%	1,640,329	-62.790%
2025-10-22	28.4500	28.8150	28.2700	28.3000	-1.222%	1,616,507	-62.580%
2025-10-21	27.9300	28.8100	27.8201	28.6500	+2.578%	1,754,841	-63.037%
2025-10-20	27.9000	28.0400	27.6000	27.9300	+1.196%	1,566,925	-62.084%
2025-10-17	27.3600	27.8800	27.2500	27.6000	+0.364%	1,366,298	-61.630%
2025-10-16	27.8000	27.9550	27.2200	27.5000	-0.650%	1,608,528	-61.491%
2025-10-15	28.1400	28.2200	27.4250	27.6800	-0.966%	1,630,639	-61.741%
2025-10-14	27.4300	28.1200	27.2200	27.9500	-0.179%	2,066,535	-62.111%
2025-10-13	28.3200	28.3550	27.8800	28.0000	+1.156%	3,016,957	-62.179%
2025-10-10	29.8500	29.8700	27.6700	27.6800	-6.989%	2,092,652	-61.741%
2025-10-09	30.1000	30.1100	29.4800	29.7600	-1.162%	1,377,775	-64.415%
2025-10-08	30.1400	30.2967	29.6300	30.1100	+0.736%	1,378,942	-64.829%
2025-10-07	30.8400	30.9900	29.5200	29.8900	-2.416%	1,675,770	-64.570%
2025-10-06	30.2300	30.8300	30.0000	30.6300	+1.256%	1,369,395	-65.426%
2025-10-03	30.6400	30.7000	30.1100	30.2500	-0.852%	1,777,573	-64.992%
2025-10-02	30.1800	30.5450	29.8200	30.5100	+1.632%	1,637,892	-65.290%
2025-10-01	29.9800	30.4400	29.7300	30.0200	-0.033%	2,251,452	-64.724%
2025-09-30	30.1100	30.1800	29.4700	30.0300	-0.199%	2,153,048	-64.735%
2025-09-29	29.7300	30.3700	29.1200	30.0900	+2.173%	2,926,721	-64.806%
2025-09-26	30.1300	30.2100	28.9702	29.4500	-3.821%	3,650,158	-64.041%
2025-09-25	31.0400	31.0850	30.0000	30.6200	-2.886%	2,199,594	-65.415%
2025-09-24	31.5900	31.7799	31.3100	31.5300	-0.095%	1,438,355	-66.413%
2025-09-23	31.7500	32.0800	31.2400	31.5600	+0.127%	1,681,892	-66.445%
2025-09-22	30.9600	31.6900	30.8801	31.5200	+0.542%	2,516,169	-66.402%
2025-09-19	31.4650	31.6600	30.9852	31.3500	-0.413%	4,131,241	-66.220%
2025-09-18	32.0600	32.3000	31.3900	31.4800	-1.006%	1,866,704	-66.360%
2025-09-17	31.7200	32.2050	31.4100	31.8000	+0.252%	1,788,402	-66.698%
2025-09-16	32.0000	32.0250	31.1500	31.7200	-0.875%	1,874,762	-66.614%
2025-09-15	32.2400	32.5300	31.9900	32.0000	+0.156%	2,047,814	-66.906%
2025-09-12	32.4000	32.6450	31.9200	31.9500	-2.383%	1,888,762	-66.854%
2025-09-11	32.5700	32.9700	32.4100	32.7300	+1.019%	2,139,231	-67.644%
2025-09-10	33.3300	33.9000	31.8900	32.4000	-2.174%	3,069,871	-67.315%
2025-09-09	33.1700	33.4300	32.8401	33.1200	-0.060%	1,842,356	-68.025%
2025-09-08	32.7600	33.2400	32.2000	33.1400	+1.160%	2,021,281	-68.045%
2025-09-05	32.1100	32.7800	31.8600	32.7600	+3.116%	2,515,341	-67.674%
2025-09-04	32.0200	32.0500	31.2300	31.7700	-0.750%	2,144,649	-66.667%
2025-09-03	31.1200	32.1600	31.1200	32.0100	+2.662%	2,657,551	-66.917%
2025-09-02	31.1200	31.1900	30.6400	31.1800	-1.919%	1,971,658	-66.036%
2025-08-29	31.4900	31.8400	31.2600	31.7900	+0.889%	1,726,421	-66.688%
2025-08-28	31.7800	31.9700	31.3202	31.5100	-0.063%	1,379,504	-66.392%
2025-08-27	31.5650	31.9800	31.3500	31.5300	+0.831%	2,211,166	-66.413%
2025-08-26	31.2600	31.9100	31.2600	31.2700	+0.385%	3,987,965	-66.134%
2025-08-25	31.1600	31.3604	30.9001	31.1500	-0.160%	1,693,547	-66.003%
2025-08-22	30.4500	31.4400	30.4400	31.2000	+2.564%	1,740,789	-66.058%
2025-08-21	30.0100	30.6400	30.0100	30.4200	+0.330%	1,911,265	-65.187%
2025-08-20	29.9100	30.6900	29.8484	30.3200	+0.932%	2,728,778	-65.073%
2025-08-19	30.3900	30.7186	29.8600	30.0400	-1.021%	3,679,502	-64.747%
2025-08-18	29.9000	30.6300	29.8850	30.3500	+1.234%	2,196,102	-65.107%
2025-08-15	30.0000	30.4700	29.9600	29.9800	-0.366%	3,305,350	-64.676%
2025-08-14	30.2000	30.6300	29.5200	30.0900	-1.506%	3,580,036	-64.806%
2025-08-13	29.7000	30.6200	29.7000	30.5500	+3.209%	3,699,621	-65.336%
2025-08-12	29.4350	29.8800	29.1200	29.6000	+1.648%	3,097,057	-64.223%
2025-08-11	30.6800	31.2400	29.1100	29.1200	-5.116%	4,492,149	-63.633%
2025-08-08	30.2500	31.1600	30.0701	30.6900	+1.690%	3,295,796	-65.494%
2025-08-07	29.8050	30.4650	29.4800	30.1800	+1.685%	6,527,215	-64.911%
2025-08-06	29.1900	30.3000	29.0850	29.6800	+2.557%	7,163,128	-64.319%
2025-08-05	31.7500	31.7500	28.6700	28.9400	-21.144%	16,350,647	-63.407%
2025-08-04	36.9000	37.0100	36.4250	36.7000	+0.880%	2,381,994	-71.144%
2025-08-01	37.0500	37.0500	36.1100	36.3800	-3.680%	1,763,928	-70.891%
2025-07-31	38.0800	38.5400	37.7000	37.7700	-0.605%	1,468,900	-71.962%
2025-07-30	38.6400	39.0000	37.7300	38.0000	-1.299%	1,056,998	-72.132%
2025-07-29	39.9000	39.9800	38.2400	38.5000	-2.458%	1,593,261	-72.494%
2025-07-28	39.3500	39.5000	38.8700	39.4700	+0.895%	1,540,875	-73.169%
2025-07-25	38.3100	39.2200	38.2550	39.1200	+2.114%	2,094,369	-72.929%
2025-07-24	38.8800	38.9750	36.7500	38.3100	-1.920%	3,429,730	-72.357%
2025-07-23	39.2100	39.5000	38.9950	39.0600	+0.128%	1,203,950	-72.888%
2025-07-22	38.9200	39.2700	38.5500	39.0100	-0.102%	1,374,961	-72.853%
2025-07-21	39.7800	39.8700	38.9499	39.0500	-1.064%	1,176,484	-72.881%
2025-07-18	39.5800	39.6550	39.0500	39.4700	+0.792%	1,280,621	-73.169%
2025-07-17	38.8450	39.2800	38.8401	39.1600	+0.772%	1,213,552	-72.957%
2025-07-16	39.3000	39.4847	38.3850	38.8600	-1.019%	1,388,065	-72.748%
2025-07-15	39.9500	40.0150	39.2300	39.2600	-0.783%	1,609,260	-73.026%
2025-07-14	39.7800	40.2500	39.4400	39.5700	-0.528%	1,512,248	-73.237%
2025-07-11	41.5800	41.6300	39.7696	39.7800	-4.329%	1,883,921	-73.379%
2025-07-10	42.8500	42.9999	41.3000	41.5800	-2.964%	1,577,955	-74.531%
2025-07-09	43.5000	43.5099	42.2300	42.8500	-1.222%	1,758,769	-75.286%
2025-07-08	43.4000	44.2000	43.0750	43.3800	+1.759%	2,348,330	-75.588%
2025-07-07	43.1500	43.6800	42.4100	42.6300	-1.797%	2,062,981	-75.158%
2025-07-03	42.5500	43.7400	42.5500	43.4100	+2.455%	1,900,579	-75.605%
2025-07-02	41.4700	42.4099	41.2400	42.3700	+0.977%	2,063,328	-75.006%
2025-07-01	41.8400	42.5300	41.0500	41.9600	0.000%	2,730,186	-74.762%
2025-06-30	41.6600	42.4093	41.3900	41.9600	+1.206%	2,895,853	-74.762%
2025-06-27	41.6900	41.8713	40.9100	41.4600	-0.790%	2,119,929	-74.457%
2025-06-26	41.9400	42.3200	41.6000	41.7900	+1.260%	2,019,137	-74.659%
2025-06-25	41.4400	42.7000	40.7900	41.2700	+0.954%	3,175,101	-74.340%
2025-06-24	39.6000	40.9292	39.4800	40.8800	+3.994%	1,792,334	-74.095%
2025-06-23	38.2600	39.3800	38.0000	39.3100	+2.077%	1,630,033	-73.060%
2025-06-20	40.4600	40.4600	38.2200	38.5100	-4.228%	3,047,809	-72.501%
2025-06-18	40.6200	40.8350	40.0600	40.2100	-0.372%	1,215,800	-73.663%
2025-06-17	40.1200	41.0700	40.0650	40.3600	+0.124%	1,188,847	-73.761%
2025-06-16	39.8500	40.5000	39.4000	40.3100	+2.701%	1,454,499	-73.729%
2025-06-13	39.3800	40.0500	39.1700	39.2500	-2.290%	1,549,355	-73.019%
2025-06-12	39.9900	40.4950	39.8019	40.1700	-0.495%	1,147,182	-73.637%
2025-06-11	40.4000	40.8800	40.2000	40.3700	+0.223%	1,179,185	-73.768%
2025-06-10	40.9700	41.2903	40.0100	40.2800	-1.323%	1,275,487	-73.709%
2025-06-09	40.4800	41.1400	40.0712	40.8200	+1.115%	1,904,976	-74.057%
2025-06-06	39.7300	40.4500	39.5800	40.3700	+2.332%	1,306,701	-73.768%
2025-06-05	39.6700	39.8900	39.1500	39.4500	-0.253%	1,294,754	-73.156%
2025-06-04	39.8200	40.2700	39.3750	39.5500	-0.428%	1,218,784	-73.224%
2025-06-03	39.3600	39.7900	39.0600	39.7200	+1.378%	1,554,444	-73.338%
2025-06-02	39.0100	39.2500	38.1400	39.1800	+0.359%	1,925,533	-72.971%
2025-05-30	39.2000	39.2000	38.3100	39.0400	-1.014%	1,766,032	-72.874%
2025-05-29	39.6700	39.8200	38.8500	39.4400	+0.561%	1,104,628	-73.149%
2025-05-28	38.9900	39.3600	38.7800	39.2200	+0.153%	1,042,657	-72.998%
2025-05-27	39.5700	39.5700	38.8700	39.1600	+0.746%	1,989,644	-72.957%
2025-05-23	38.5000	39.0500	38.2000	38.8700	-1.220%	1,089,996	-72.755%
2025-05-22	39.3900	39.7450	39.1700	39.3500	0.000%	1,137,201	-73.088%
2025-05-21	39.6900	40.2899	39.1692	39.3500	-1.944%	1,340,311	-73.088%
2025-05-20	40.1600	40.2313	39.7500	40.1300	+0.400%	1,418,983	-73.611%
2025-05-19	39.7500	40.2150	39.6000	39.9700	-1.211%	1,496,981	-73.505%
2025-05-16	40.6000	40.8175	40.2400	40.4600	-0.663%	1,511,255	-73.826%
2025-05-15	40.8700	41.0900	40.2450	40.7300	-1.165%	2,068,890	-74.000%
2025-05-14	41.3800	41.5700	40.6271	41.2100	+0.146%	2,088,113	-74.302%
2025-05-13	39.4300	41.2200	39.3301	41.1500	+5.459%	2,928,518	-74.265%
2025-05-12	38.8100	39.3200	38.1901	39.0200	+5.062%	2,313,536	-72.860%
2025-05-09	37.0000	37.4500	36.2800	37.1400	+1.392%	2,182,144	-71.486%
2025-05-08	34.1000	36.9100	33.4900	36.6300	+10.531%	4,553,077	-71.089%
2025-05-07	33.4900	33.8400	32.9500	33.1400	-0.391%	2,780,646	-68.045%
2025-05-06	32.8000	33.3700	32.7400	33.2700	-0.775%	2,309,165	-68.170%
2025-05-05	32.7300	33.7900	32.6600	33.5300	+1.146%	1,287,218	-68.416%
2025-05-02	32.9100	33.3400	32.7900	33.1500	+2.505%	1,339,354	-68.054%
2025-05-01	33.0000	33.1485	32.3000	32.3400	-0.247%	1,482,446	-67.254%
2025-04-30	32.0000	32.4700	31.5400	32.4200	-0.674%	1,684,679	-67.335%
2025-04-29	32.1300	32.8300	31.8900	32.6400	+1.873%	1,459,793	-67.555%
2025-04-28	32.1700	32.4596	31.4600	32.0400	-0.031%	1,582,675	-66.948%
2025-04-25	31.7800	32.0800	31.4100	32.0500	+0.881%	1,306,076	-66.958%
2025-04-24	31.0500	32.0600	31.0500	31.7700	+2.451%	1,195,785	-66.667%
2025-04-23	31.0300	32.0000	30.8300	31.0100	+3.956%	1,784,471	-65.850%
2025-04-22	29.2700	29.9498	28.9400	29.8300	+3.254%	2,182,933	-64.499%
2025-04-21	29.0000	29.4700	28.3300	28.8900	-1.129%	2,211,829	-63.344%
2025-04-17	29.8800	29.9900	29.0500	29.2200	-2.111%	2,156,549	-63.758%
2025-04-16	29.9900	30.3500	29.1100	29.8500	-1.453%	1,478,554	-64.523%
2025-04-15	30.1200	30.5100	29.9900	30.2900	+1.474%	1,466,161	-65.038%
2025-04-14	30.2500	30.3800	29.4450	29.8500	+1.358%	1,620,318	-64.523%
2025-04-11	29.1000	29.5250	28.2248	29.4500	+1.238%	1,373,857	-64.041%
2025-04-10	30.0500	30.3500	28.3500	29.0900	-6.613%	1,741,905	-63.596%
2025-04-09	27.4700	31.3800	27.1400	31.1500	+12.171%	2,830,581	-66.003%
2025-04-08	29.5700	30.0000	27.0150	27.7700	-1.629%	2,166,066	-61.865%
2025-04-07	27.0500	29.4000	26.3900	28.2300	-1.740%	3,129,127	-62.487%
2025-04-04	29.6400	30.2400	27.8000	28.7300	-7.323%	3,372,575	-63.140%
2025-04-03	31.0800	31.8200	30.1850	31.0000	-6.316%	4,198,849	-65.839%
2025-04-02	31.4200	33.1300	31.3301	33.0900	+2.924%	2,776,718	-67.996%
2025-04-01	31.3300	32.1700	30.9636	32.1500	+2.389%	2,312,672	-67.061%
2025-03-31	30.5400	31.5600	29.9700	31.4000	+0.255%	2,383,970	-66.274%
2025-03-28	32.2100	33.0700	31.0600	31.3200	-3.094%	4,051,966	-66.188%
2025-03-27	30.8800	32.6800	28.7701	32.3200	-5.109%	12,305,388	-67.234%
2025-03-26	34.9700	35.0700	33.8000	34.0600	-2.602%	2,176,415	-68.908%
2025-03-25	35.4700	35.5150	34.7620	34.9700	-0.991%	1,989,129	-69.717%
2025-03-24	35.4100	35.9700	34.8400	35.3200	+2.170%	3,121,276	-70.017%
2025-03-21	33.8000	34.6450	33.6700	34.5700	+1.023%	3,265,612	-69.367%
2025-03-20	35.0000	35.2700	33.9900	34.2200	-3.524%	2,848,028	-69.053%
2025-03-19	34.9100	35.9600	34.6050	35.4700	+2.752%	2,299,412	-70.144%
2025-03-18	35.2500	35.5550	34.2000	34.5200	-2.815%	1,806,683	-69.322%
2025-03-17	35.1700	35.9700	35.0600	35.5200	+0.709%	1,551,690	-70.186%
2025-03-14	34.2700	35.4800	34.0600	35.2700	+4.504%	1,908,955	-69.974%
2025-03-13	33.9900	34.1500	32.9700	33.7500	-0.735%	2,216,937	-68.622%
2025-03-12	35.0700	35.2000	33.6800	34.0000	-0.875%	2,237,369	-68.853%
2025-03-11	33.8300	34.6000	33.4500	34.3000	+1.240%	2,138,064	-69.125%
2025-03-10	34.4900	34.6550	33.2100	33.8800	-4.510%	2,323,545	-68.743%
2025-03-07	35.2600	35.7500	33.9604	35.4800	+0.085%	1,886,443	-70.152%
2025-03-06	36.2600	36.7899	35.1000	35.4500	-4.653%	2,190,683	-70.127%
2025-03-05	37.5000	37.8000	36.8568	37.1800	-0.215%	1,919,950	-71.517%
2025-03-04	36.5800	37.6800	35.7000	37.2600	-0.481%	3,214,848	-71.578%
2025-03-03	38.2900	38.6431	37.0501	37.4400	-1.681%	2,373,553	-71.715%
2025-02-28	37.5200	38.1100	36.8500	38.0800	+0.928%	2,915,052	-72.190%
2025-02-27	38.7100	39.0400	37.3900	37.7300	-1.924%	1,860,963	-71.932%
2025-02-26	37.2300	38.7400	37.2300	38.4700	+3.861%	1,621,877	-72.472%
2025-02-25	36.9800	37.3900	36.1400	37.0400	-0.296%	2,344,079	-71.409%
2025-02-24	38.5000	38.7099	36.8510	37.1500	-3.306%	1,738,182	-71.494%
2025-02-21	39.9800	40.0500	38.2100	38.4200	-3.322%	1,753,323	-72.436%
2025-02-20	40.6600	40.8500	38.8310	39.7400	-2.693%	1,791,191	-73.352%
2025-02-19	41.5900	41.8150	40.6400	40.8400	-2.460%	1,944,705	-74.070%
2025-02-18	41.7600	41.9400	40.9300	41.8700	+0.191%	1,753,755	-74.707%
2025-02-14	41.4300	41.8600	41.2500	41.7900	+0.602%	1,125,714	-74.659%
2025-02-13	41.2200	41.8000	40.8102	41.5400	+0.948%	1,482,356	-74.506%
2025-02-12	39.3600	41.2376	39.1200	41.1500	+2.875%	2,037,420	-74.265%
2025-02-11	40.8600	41.2399	39.8400	40.0000	-2.487%	1,780,934	-73.525%
2025-02-10	42.1300	42.2500	40.5000	41.0200	-1.866%	1,612,812	-74.183%
2025-02-07	43.1200	43.3788	41.6900	41.8000	-2.700%	1,422,527	-74.665%
2025-02-06	43.6000	43.6000	42.1700	42.9600	-1.128%	2,711,897	-75.349%
2025-02-05	40.2000	43.6100	40.1725	43.4500	+8.843%	5,092,451	-75.627%
2025-02-04	37.0600	40.0600	36.5500	39.9200	+5.163%	4,196,878	-73.472%
2025-02-03	37.0300	38.1500	36.8000	37.9600	0.000%	4,362,307	-72.102%
2025-01-31	37.2500	38.3400	37.0600	37.9600	+0.663%	2,399,906	-72.102%
2025-01-30	37.4600	38.1300	36.6000	37.7100	-1.746%	2,883,808	-71.917%
2025-01-29	38.4200	38.5250	37.7950	38.3800	-0.104%	2,237,653	-72.408%
2025-01-28	38.2300	39.0600	37.8600	38.4200	+1.292%	2,533,647	-72.436%
2025-01-27	38.1900	38.5500	37.4000	37.9300	-3.560%	2,173,966	-72.080%
2025-01-24	39.2100	39.5100	39.0000	39.3300	+0.153%	1,227,785	-73.074%
2025-01-23	38.5300	39.3100	38.0300	39.2700	+0.899%	1,524,949	-73.033%
2025-01-22	39.3000	39.5400	38.6100	38.9200	-0.537%	1,335,898	-72.790%
2025-01-21	38.5100	39.2200	38.4450	39.1300	+2.274%	2,204,268	-72.936%
2025-01-17	38.7000	38.8100	38.0500	38.2600	-0.209%	1,213,106	-72.321%
2025-01-16	38.5300	39.0183	38.2200	38.3400	+0.131%	2,956,139	-72.379%
2025-01-15	38.2800	38.5000	37.6700	38.2900	+2.052%	1,716,972	-72.343%
2025-01-14	37.1200	37.8600	37.0000	37.5200	+2.151%	2,082,900	-71.775%
2025-01-13	36.2300	36.9000	36.0100	36.7300	-0.027%	1,409,192	-71.168%
2025-01-10	37.0000	37.4100	36.3500	36.7400	-2.598%	1,959,573	-71.176%
2025-01-08	37.5400	38.1200	37.2700	37.7200	-0.343%	2,400,236	-71.925%
2025-01-07	39.0000	39.3300	37.2000	37.8500	-2.272%	3,121,644	-72.021%
2025-01-06	38.5500	39.4700	37.6200	38.7300	+4.001%	4,256,863	-72.657%
2025-01-03	37.2400	37.7000	35.9000	37.2400	+4.842%	3,927,018	-71.563%
2025-01-02	34.7300	35.7400	33.8600	35.5200	+2.659%	3,441,554	-70.186%
2024-12-31	34.6400	34.9800	34.4600	34.6000	+0.203%	2,238,769	-69.393%
2024-12-30	34.3000	34.8350	34.0800	34.5300	-0.861%	2,351,600	-69.331%
2024-12-27	35.2000	35.5700	34.5900	34.8300	-1.693%	717,493	-69.595%
2024-12-26	34.8600	35.4900	34.8400	35.4300	+1.258%	696,645	-70.110%
2024-12-24	34.5800	35.0700	34.5040	34.9900	+1.686%	565,220	-69.734%
2024-12-23	34.3200	34.6500	34.2000	34.4100	-0.290%	869,684	-69.224%
2024-12-20	33.7500	34.8500	33.5100	34.5100	+0.965%	2,691,872	-69.313%
2024-12-19	34.6600	34.9000	34.0000	34.1800	+0.235%	1,556,059	-69.017%
2024-12-18	35.3200	35.6700	33.9100	34.1000	-3.645%	2,348,635	-68.944%
2024-12-17	35.5100	35.9400	35.1400	35.3900	-0.785%	1,662,529	-70.076%
2024-12-16	35.3700	35.9300	35.3700	35.6700	+1.020%	1,296,771	-70.311%
2024-12-13	35.8100	35.9300	35.2100	35.3100	-1.286%	1,251,888	-70.008%
2024-12-12	35.5600	36.4300	35.5000	35.7700	-0.056%	1,756,749	-70.394%
2024-12-11	35.1500	35.9650	35.1000	35.7900	+1.908%	2,346,927	-70.411%
2024-12-10	34.3000	35.3300	34.2200	35.1200	+2.093%	1,930,028	-69.846%
2024-12-09	34.5900	34.8950	34.1400	34.4000	-0.319%	1,403,895	-69.215%
2024-12-06	34.9800	35.1000	34.4150	34.5100	-0.461%	1,251,614	-69.313%
2024-12-05	34.7700	35.1800	34.6100	34.6700	-0.402%	1,545,865	-69.455%
2024-12-04	34.9900	35.1800	34.6000	34.8100	+0.086%	1,676,600	-69.578%
2024-12-03	34.0000	35.0000	33.8100	34.7800	+2.114%	2,151,413	-69.551%
2024-12-02	34.5300	34.8700	33.8200	34.0600	-1.873%	2,834,863	-68.908%
2024-11-29	35.0000	35.2300	34.5500	34.7100	-0.316%	880,799	-69.490%
2024-11-27	34.1300	34.9500	34.0800	34.8200	+1.486%	2,300,241	-69.586%
2024-11-26	33.9000	34.3700	33.5100	34.3100	+1.209%	2,722,345	-69.134%
2024-11-25	33.4800	34.3300	33.1100	33.9000	+2.572%	3,617,285	-68.761%
2024-11-22	32.8300	33.6200	32.4900	33.0500	+1.724%	5,029,986	-67.958%
2024-11-21	29.3800	33.2600	29.2600	32.4900	+13.880%	6,802,021	-67.405%
2024-11-20	28.1200	28.6850	27.7800	28.5300	+1.748%	2,495,609	-62.881%
2024-11-19	27.7900	28.5000	27.7200	28.0400	-0.071%	2,276,210	-62.233%
2024-11-18	27.9900	28.6100	27.9598	28.0600	+0.501%	2,978,219	-62.259%
2024-11-15	28.1200	28.1200	27.3394	27.9200	-1.203%	3,911,759	-62.070%
2024-11-14	28.7500	28.9300	28.2100	28.2600	-1.533%	1,394,484	-62.527%
2024-11-13	28.1900	28.8600	27.9100	28.7000	+1.954%	2,118,380	-63.101%
2024-11-12	28.0900	28.8000	27.9500	28.1500	+0.249%	2,338,380	-62.380%
2024-11-11	28.0500	28.3900	27.5200	28.0800	+1.335%	1,788,586	-62.286%
2024-11-08	27.2900	28.4300	27.2500	27.7100	+0.581%	3,120,033	-61.783%
2024-11-07	25.8100	27.8900	25.5300	27.5500	+14.173%	4,788,034	-61.561%
2024-11-06	23.5000	24.5900	23.2000	24.1300	+4.959%	4,018,116	-56.113%
2024-11-05	22.9000	23.1300	22.8300	22.9900	-0.043%	2,587,100	-53.936%
2024-11-04	22.8300	23.2700	22.6800	23.0000	+0.131%	1,856,737	-53.957%
2024-11-01	23.1000	23.1975	22.9100	22.9700	+0.349%	1,288,032	-53.896%
2024-10-31	23.5100	23.7025	22.8700	22.8900	-3.580%	1,723,706	-53.735%
2024-10-30	24.1200	24.3200	23.6800	23.7400	-2.143%	997,245	-55.392%
2024-10-29	23.9100	24.2900	23.7800	24.2600	+2.061%	1,123,538	-56.348%
2024-10-28	24.2000	24.2800	23.6300	23.7700	-1.246%	1,549,022	-55.448%
2024-10-25	24.2300	24.4550	24.0350	24.0700	-0.042%	1,206,262	-56.003%
2024-10-24	24.1200	24.2900	23.9800	24.0800	+0.292%	775,060	-56.022%
2024-10-23	24.1900	24.4200	23.9550	24.0100	-1.315%	1,446,680	-55.893%
2024-10-22	24.3500	24.6100	24.1100	24.3300	-0.328%	1,477,853	-56.473%
2024-10-21	25.0000	25.1700	24.2200	24.4100	-2.981%	1,226,329	-56.616%
2024-10-18	25.0400	25.2700	24.9300	25.1600	+0.560%	775,516	-57.909%
2024-10-17	25.1200	25.2659	25.0000	25.0200	-0.040%	1,051,640	-57.674%
2024-10-16	24.9200	25.0950	24.7345	25.0300	+0.401%	929,122	-57.691%
2024-10-15	24.9200	25.2450	24.8100	24.9300	+0.362%	1,069,404	-57.521%
2024-10-14	24.9000	25.1000	24.5900	24.8400	+0.202%	803,996	-57.367%
2024-10-11	24.6500	24.8300	24.5800	24.7900	+0.854%	1,076,164	-57.281%
2024-10-10	23.8700	24.6000	23.8300	24.5800	+2.204%	1,549,878	-56.916%
2024-10-09	24.2200	24.2700	23.9500	24.0500	-0.988%	1,747,744	-55.967%
2024-10-08	23.6500	24.4650	23.4900	24.2900	+3.406%	2,001,169	-56.402%
2024-10-07	23.5500	23.8400	23.3350	23.4900	-0.592%	1,310,858	-54.917%
2024-10-04	23.4900	23.7000	23.2000	23.6300	+2.294%	1,336,730	-55.184%
2024-10-03	22.5400	23.1950	22.4200	23.1000	+1.227%	1,629,035	-54.156%
2024-10-02	22.3700	22.8500	22.3522	22.8200	+1.739%	1,159,862	-53.593%
2024-10-01	22.9300	22.9500	22.2600	22.4300	-2.393%	1,386,751	-52.786%
2024-09-30	22.8900	23.1400	22.7100	22.9800	-0.130%	1,238,851	-53.916%
2024-09-27	23.2300	23.2300	22.8700	23.0100	0.000%	851,819	-53.977%
2024-09-26	23.1300	23.2300	22.7300	23.0100	+1.366%	1,872,653	-53.977%
2024-09-25	23.3700	23.3800	22.6400	22.7000	-3.198%	1,393,120	-53.348%
2024-09-24	23.6500	23.7500	23.2700	23.4500	-0.720%	977,424	-54.840%
2024-09-23	24.0000	24.0700	23.6050	23.6200	-1.089%	1,436,540	-55.165%
2024-09-20	23.7000	24.0050	23.4800	23.8800	+0.547%	2,097,626	-55.653%
2024-09-19	23.9800	24.1100	23.4101	23.7500	+1.236%	988,578	-55.411%
2024-09-18	23.0300	23.7650	22.9400	23.4600	+2.089%	1,683,100	-54.859%
2024-09-17	23.2800	23.4300	22.9250	22.9800	-0.649%	997,875	-53.916%
2024-09-16	22.9700	23.3600	22.9600	23.1300	+0.872%	982,862	-54.215%
2024-09-13	23.0100	23.2600	22.8700	22.9300	+0.219%	1,221,477	-53.816%
2024-09-12	22.7600	22.9900	22.6100	22.8800	+0.527%	643,060	-53.715%
2024-09-11	22.8800	22.9400	22.3650	22.7600	-0.568%	1,139,865	-53.471%
2024-09-10	23.1400	23.1500	22.5900	22.8900	-0.522%	1,131,608	-53.735%
2024-09-09	22.6200	23.1150	22.4100	23.0100	+1.769%	1,159,981	-53.977%
2024-09-06	23.1100	23.3400	22.4300	22.6100	-2.121%	1,327,852	-53.162%
2024-09-05	23.3700	23.3700	22.8700	23.1000	-1.155%	1,384,689	-54.156%
2024-09-04	22.7500	23.5100	22.7200	23.3700	+2.500%	902,876	-54.685%
2024-09-03	23.4600	23.6400	22.6500	22.8000	-3.757%	1,465,047	-53.553%
2024-08-30	23.6800	23.8400	23.4100	23.6900	+0.254%	1,991,370	-55.298%
2024-08-29	23.3700	23.7600	23.3700	23.6300	+1.810%	925,994	-55.184%
2024-08-28	23.3700	23.5799	22.9300	23.2100	-1.108%	2,667,983	-54.373%
2024-08-27	23.6100	23.9000	23.4400	23.4700	-1.799%	1,000,045	-54.879%
2024-08-26	23.9800	24.1300	23.9000	23.9000	-0.167%	687,369	-55.690%
2024-08-23	23.4400	24.0200	23.3800	23.9400	+2.615%	894,094	-55.764%
2024-08-22	23.4900	23.8700	23.2900	23.3300	-0.639%	928,315	-54.608%
2024-08-21	23.2800	23.4900	23.0600	23.4800	+1.163%	1,162,716	-54.898%
2024-08-20	23.4900	23.7100	23.0550	23.2100	-1.402%	1,437,085	-54.373%
2024-08-19	23.7300	23.8000	23.4600	23.5400	-0.423%	1,121,844	-55.013%

.dark-mode .N6p6QZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6p6QZ{ color: #333333; background-color: white; border: 2px solid #333333; }KDKyndryl Holdings, Inc.stock NYSE

KD
Kyndryl Holdings, Inc.
stock NYSE