Dark

KD
Kyndryl Holdings, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

12.13USD+7.726%(+0.87)10,544,729

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

11.75USD+4.352%(+0.49)13,483

After-hours

Oct 1, 2026 4:40:30 PM EDT

12.25USD+0.989%(+0.12)415

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	11.7800	12.5300	11.5900	12.1200	+7.638%	10,545,025	0.000%
2026-09-30	11.3300	11.4050	11.1550	11.2600	-0.266%	4,508,426	+7.638%
2026-09-29	11.2950	11.4750	10.9550	11.2900	+0.534%	3,964,448	+7.352%
2026-09-28	11.4000	11.5250	11.1600	11.2300	-3.190%	3,964,283	+7.925%
2026-09-25	11.7200	11.9550	11.5600	11.6000	-1.193%	3,986,882	+4.483%
2026-09-24	12.1400	12.2300	11.5150	11.7400	-3.055%	3,095,251	+3.237%
2026-09-23	12.1000	12.4350	11.9700	12.1100	+0.415%	2,796,859	+0.083%
2026-09-22	12.4400	12.4700	11.9150	12.0600	-1.148%	3,773,287	+0.498%
2026-09-21	12.2500	12.6100	12.0800	12.2000	+1.077%	3,471,240	-0.656%
2026-09-18	12.9700	13.0000	12.0300	12.0700	-6.795%	9,616,744	+0.414%
2026-09-17	13.0000	13.1800	12.8526	12.9500	+0.857%	3,097,150	-6.409%
2026-09-16	13.0100	13.2400	12.6400	12.8400	-3.021%	3,040,520	-5.607%
2026-09-15	13.4000	13.8450	13.1750	13.2400	-2.432%	2,958,089	-8.459%
2026-09-14	13.4200	13.7250	13.2000	13.5700	+3.194%	3,628,460	-10.685%
2026-09-11	12.7800	13.1800	12.6700	13.1500	+3.707%	2,777,585	-7.833%
2026-09-10	13.0200	13.1200	12.5450	12.6800	-2.537%	2,644,440	-4.416%
2026-09-09	12.7700	13.0100	12.4140	13.0100	+1.720%	3,738,943	-6.841%
2026-09-08	13.0000	13.0000	12.5100	12.7900	-2.738%	3,953,619	-5.238%
2026-09-04	13.2900	13.5400	13.0433	13.1500	-1.424%	3,429,434	-7.833%
2026-09-03	13.2700	13.6500	13.1400	13.3400	+1.910%	2,779,460	-9.145%
2026-09-02	13.0000	13.3900	12.9850	13.0900	-0.229%	2,399,934	-7.410%
2026-09-01	13.2800	13.4250	12.9300	13.1200	-2.454%	3,153,793	-7.622%
2026-08-31	13.0600	13.6900	12.8850	13.4500	+1.894%	5,138,856	-9.888%
2026-08-28	13.2500	13.5700	13.1500	13.2000	-0.377%	3,148,563	-8.182%
2026-08-27	12.8400	13.2700	12.8200	13.2500	+4.495%	2,818,978	-8.528%
2026-08-26	12.8000	12.9000	12.4850	12.6800	-2.611%	3,320,361	-4.416%
2026-08-25	12.7500	13.0300	12.5300	13.0200	+2.118%	2,625,288	-6.912%
2026-08-24	12.6000	13.3050	12.5950	12.7500	+1.594%	4,007,916	-4.941%
2026-08-21	12.3100	13.0050	12.2400	12.5500	+1.950%	4,423,630	-3.426%
2026-08-20	12.3900	12.5600	12.2261	12.3100	-0.565%	4,251,726	-1.543%
2026-08-19	12.5000	12.9150	12.3500	12.3800	+0.406%	4,608,589	-2.100%
2026-08-18	12.7800	12.9600	12.3200	12.3300	-3.066%	4,471,527	-1.703%
2026-08-17	13.0800	13.1600	12.6750	12.7200	-3.417%	3,528,664	-4.717%
2026-08-14	14.0000	14.0700	13.1500	13.1700	-5.524%	3,090,800	-7.973%
2026-08-13	13.2200	14.0650	13.0650	13.9400	+6.575%	4,822,666	-13.056%
2026-08-12	13.1800	13.3300	12.6350	13.0800	-2.096%	3,731,955	-7.339%
2026-08-11	13.6800	14.0650	13.2000	13.3600	-1.981%	3,350,845	-9.281%
2026-08-10	13.7800	13.9850	13.5700	13.6300	-2.782%	3,624,571	-11.079%
2026-08-07	14.2800	14.3800	13.8100	14.0200	+0.214%	3,088,869	-13.552%
2026-08-06	13.8500	14.3650	13.7050	13.9900	+0.647%	4,989,277	-13.367%
2026-08-05	14.3000	14.3450	12.8500	13.9000	-5.378%	9,374,279	-12.806%
2026-08-04	14.0600	14.7100	13.5800	14.6900	+5.532%	6,528,265	-17.495%
2026-08-03	13.9400	14.1900	13.8850	13.9200	+2.731%	4,420,855	-12.931%
2026-07-31	13.3000	13.7100	13.2400	13.5500	+0.296%	3,403,521	-10.554%
2026-07-30	13.7800	13.7800	13.1250	13.5100	-3.569%	4,425,766	-10.289%
2026-07-29	13.4600	14.1200	13.2550	14.0100	+4.944%	6,152,293	-13.490%
2026-07-28	12.8100	13.5200	12.8100	13.3500	+4.624%	5,839,489	-9.213%
2026-07-27	12.3300	12.9450	12.2450	12.7600	+5.892%	4,665,382	-5.016%
2026-07-24	11.9100	12.2600	11.8300	12.0500	+3.345%	5,406,193	+0.581%
2026-07-23	11.6100	11.7550	11.4250	11.6600	+0.086%	3,264,389	+3.945%
2026-07-22	12.2300	12.3500	11.5500	11.6500	-4.430%	3,618,427	+4.034%
2026-07-21	11.8800	12.2400	11.8300	12.1900	-0.245%	2,942,451	-0.574%
2026-07-20	12.0000	12.3600	11.7450	12.2200	+0.576%	3,109,616	-0.818%
2026-07-17	12.0400	12.3050	11.7500	12.1500	+1.082%	3,131,263	-0.247%
2026-07-16	11.9000	12.0400	11.5900	12.0200	+2.560%	5,057,456	+0.832%
2026-07-15	11.9800	12.1650	11.5750	11.7200	+0.947%	3,327,543	+3.413%
2026-07-14	11.4900	11.7650	10.9002	11.6100	-5.763%	6,423,214	+4.393%
2026-07-13	12.2600	12.5500	12.1800	12.3200	+2.924%	2,419,495	-1.623%
2026-07-10	12.3600	12.4800	11.8750	11.9700	-0.829%	1,919,329	+1.253%
2026-07-09	11.7000	12.1600	11.4000	12.0700	+0.835%	2,493,813	+0.414%
2026-07-08	12.1800	12.2300	11.8750	11.9700	-3.390%	2,543,747	+1.253%
2026-07-07	12.6300	12.8400	12.3500	12.3900	+0.896%	3,508,177	-2.179%
2026-07-06	11.8800	12.4850	11.8161	12.2800	+0.245%	5,009,904	-1.303%
2026-07-02	12.0600	12.5400	12.0600	12.2500	+2.083%	3,957,416	-1.061%
2026-07-01	11.4800	12.2799	11.4800	12.0000	+6.101%	5,470,863	+1.000%
2026-06-30	11.1000	11.3350	10.7250	11.3100	+0.802%	5,163,449	+7.162%
2026-06-29	11.5700	11.7900	11.2000	11.2200	-0.883%	5,616,455	+8.021%
2026-06-26	10.7000	11.3700	10.7000	11.3200	+4.912%	6,579,558	+7.067%
2026-06-25	11.0000	11.0750	10.6850	10.7900	-2.793%	3,589,528	+12.326%
2026-06-24	11.1200	11.3400	10.9150	11.1000	-0.270%	4,097,481	+9.189%
2026-06-23	10.6900	11.2600	10.6390	11.1300	+4.802%	5,281,445	+8.895%
2026-06-22	10.9400	11.1900	10.3600	10.6200	-3.455%	5,007,729	+14.124%
2026-06-18	11.1900	11.2900	10.8800	11.0000	-3.930%	8,010,513	+10.182%
2026-06-17	12.1400	12.2950	11.3700	11.4500	-4.821%	5,620,527	+5.852%
2026-06-16	11.5800	12.4700	11.5800	12.0300	+3.976%	4,869,324	+0.748%
2026-06-15	11.8500	11.9000	11.4050	11.5700	-1.111%	3,863,696	+4.754%
2026-06-12	11.3000	11.7100	11.1100	11.7000	+3.723%	3,471,108	+3.590%
2026-06-11	11.1200	11.2900	10.9800	11.2800	+0.267%	3,465,486	+7.447%
2026-06-10	11.3000	11.7300	11.1600	11.2500	-2.428%	3,758,842	+7.733%
2026-06-09	11.5000	11.8050	11.1600	11.5300	-0.260%	3,825,408	+5.117%
2026-06-08	11.7150	11.8600	11.4800	11.5600	-0.516%	2,656,066	+4.844%
2026-06-05	12.3000	12.3650	11.5010	11.6200	-4.283%	4,141,998	+4.303%
2026-06-04	12.5100	12.6350	12.1150	12.1400	-1.140%	3,043,069	-0.165%
2026-06-03	12.4100	12.4900	12.0000	12.2800	-2.540%	3,767,634	-1.303%
2026-06-02	12.5700	12.8200	12.4100	12.6000	-2.250%	3,899,822	-3.810%
2026-06-01	12.7400	13.0100	12.3900	12.8900	+3.368%	4,683,406	-5.974%
2026-05-29	11.8700	12.5900	11.7300	12.4700	+5.857%	7,149,776	-2.807%
2026-05-28	11.8600	12.0600	11.7584	11.7800	+0.085%	2,932,311	+2.886%
2026-05-27	11.9000	12.0700	11.6100	11.7700	-2.161%	3,676,725	+2.974%
2026-05-26	12.1700	12.3450	12.0200	12.0300	-2.116%	4,657,358	+0.748%
2026-05-22	12.1700	12.6300	12.1600	12.2900	+1.823%	2,627,516	-1.383%
2026-05-21	11.6800	12.0700	11.4800	12.0700	-0.495%	3,916,880	+0.414%
2026-05-20	11.9600	12.1300	11.5800	12.1300	+0.831%	3,293,591	-0.082%
2026-05-19	11.8800	12.1850	11.7600	12.0300	+2.733%	3,843,188	+0.748%
2026-05-18	11.2100	11.7100	11.1348	11.7100	+3.445%	4,524,634	+3.501%
2026-05-15	11.2000	11.4900	11.0700	11.3200	+1.707%	3,713,697	+7.067%
2026-05-14	11.0900	11.3500	11.0750	11.1300	+0.724%	3,714,645	+8.895%
2026-05-13	11.4000	11.4600	10.8800	11.0500	-3.746%	4,519,092	+9.683%
2026-05-12	11.8700	12.0350	11.4100	11.4800	-2.712%	4,901,518	+5.575%
2026-05-11	12.1600	12.3400	11.7650	11.8000	-3.752%	4,415,530	+2.712%
2026-05-08	12.5500	12.5800	12.1100	12.2600	-3.006%	5,301,626	-1.142%
2026-05-07	13.3200	13.8000	12.5007	12.6400	-3.659%	7,201,768	-4.114%
2026-05-06	13.1800	13.4650	12.1600	13.1200	-10.748%	11,602,710	-7.622%
2026-05-05	14.4700	14.7750	14.3000	14.7000	+2.154%	4,940,199	-17.551%
2026-05-04	14.4200	14.6450	14.0500	14.3900	+0.209%	5,278,432	-15.775%
2026-05-01	14.1300	14.4900	14.1300	14.3600	+3.907%	4,699,738	-15.599%
2026-04-30	13.9500	13.9700	13.6300	13.8200	-1.144%	3,566,682	-12.301%
2026-04-29	13.3800	14.0600	13.3000	13.9800	+3.863%	3,816,871	-13.305%
2026-04-28	13.6800	14.0100	13.4400	13.4600	-0.957%	3,632,830	-9.955%
2026-04-27	13.5600	13.8300	13.4450	13.5900	+0.147%	3,308,890	-10.817%
2026-04-24	13.3400	13.6400	13.3200	13.5700	+1.118%	3,811,223	-10.685%
2026-04-23	13.9500	13.9600	13.1350	13.4200	-6.022%	4,102,609	-9.687%
2026-04-22	14.5100	14.6453	14.1500	14.2800	-1.721%	3,291,839	-15.126%
2026-04-21	14.7000	14.9350	14.4650	14.5300	-0.751%	3,930,403	-16.586%
2026-04-20	14.2700	14.6700	14.1700	14.6400	+1.667%	3,804,805	-17.213%
2026-04-17	14.1900	14.4900	14.0290	14.4000	+3.300%	3,274,043	-15.833%
2026-04-16	14.0800	14.1607	13.7250	13.9400	+0.868%	3,165,955	-13.056%
2026-04-15	13.2200	14.0995	13.2200	13.8200	+5.015%	4,391,779	-12.301%
2026-04-14	13.1600	13.3600	12.9103	13.1600	+0.689%	4,173,249	-7.903%
2026-04-13	12.2400	13.1000	12.2300	13.0700	+6.868%	4,065,050	-7.269%
2026-04-10	12.7600	12.7900	11.9900	12.2300	-4.378%	4,780,626	-0.899%
2026-04-09	12.8900	13.0200	12.6600	12.7900	-1.540%	2,581,578	-5.238%
2026-04-08	13.4300	13.5500	12.9900	12.9900	-0.077%	3,522,283	-6.697%
2026-04-07	12.9600	13.2100	12.8700	13.0000	+0.697%	2,671,510	-6.769%
2026-04-06	13.2300	13.3800	12.8650	12.9100	-2.419%	4,067,048	-6.119%
2026-04-02	12.7500	13.3300	12.6600	13.2300	+2.957%	2,545,869	-8.390%
2026-04-01	13.2700	13.2900	12.8100	12.8500	-2.058%	3,242,981	-5.681%
2026-03-31	12.6900	13.2150	12.5400	13.1200	+4.542%	4,134,955	-7.622%
2026-03-30	12.3900	12.7500	12.3100	12.5500	+1.537%	2,827,074	-3.426%
2026-03-27	12.6100	12.6100	12.3100	12.3600	-3.588%	2,571,662	-1.942%
2026-03-26	12.5000	13.0400	12.5000	12.8200	+1.344%	3,280,726	-5.460%
2026-03-25	12.5100	12.8400	12.3300	12.6500	+2.346%	3,017,852	-4.190%
2026-03-24	12.6200	12.7350	12.2200	12.3600	-4.556%	4,282,495	-1.942%
2026-03-23	12.5000	13.0350	12.3600	12.9500	+6.061%	3,190,841	-6.409%
2026-03-20	12.3000	12.6000	12.1300	12.2100	-1.293%	7,154,698	-0.737%
2026-03-19	12.2500	12.5993	12.0700	12.3700	-0.322%	3,234,032	-2.021%
2026-03-18	12.4300	12.8886	12.3650	12.4100	-1.037%	3,637,098	-2.337%
2026-03-17	12.3600	12.9150	12.3531	12.5400	+1.868%	2,480,657	-3.349%
2026-03-16	12.4000	12.5400	12.2500	12.3100	-0.324%	2,852,086	-1.543%
2026-03-13	12.6200	12.8200	12.2000	12.3500	-1.672%	2,672,883	-1.862%
2026-03-12	12.5300	12.9866	12.5200	12.5600	-0.790%	3,100,779	-3.503%
2026-03-11	12.8000	13.0300	12.6100	12.6600	-0.315%	2,529,311	-4.265%
2026-03-10	13.0400	13.1000	12.4900	12.7000	-2.905%	3,136,700	-4.567%
2026-03-09	13.0000	13.1500	12.6700	13.0800	-0.834%	3,162,976	-7.339%
2026-03-06	13.2500	13.5400	12.9900	13.1900	-2.369%	3,479,897	-8.112%
2026-03-05	13.1800	13.6900	13.1300	13.5100	+2.816%	3,772,651	-10.289%
2026-03-04	12.8400	13.3050	12.7600	13.1400	+2.257%	3,558,976	-7.763%
2026-03-03	12.5000	13.0000	12.3100	12.8500	+0.156%	2,753,420	-5.681%
2026-03-02	12.1300	13.0500	12.0500	12.8300	+4.055%	5,320,988	-5.534%
2026-02-27	12.0100	12.4500	11.9300	12.3300	+0.162%	4,470,986	-1.703%
2026-02-26	12.2500	12.5550	12.1050	12.3100	+1.736%	4,164,141	-1.543%
2026-02-25	11.8700	12.1600	11.8000	12.1000	+3.863%	4,694,075	+0.165%
2026-02-24	11.4000	11.8600	11.3400	11.6500	+2.103%	5,945,575	+4.034%
2026-02-23	12.2000	12.3150	11.4000	11.4100	-8.793%	5,471,116	+6.223%
2026-02-20	12.6600	12.9200	12.4001	12.5100	-2.189%	4,274,213	-3.118%
2026-02-19	13.0000	13.1200	12.7091	12.7900	-2.515%	4,467,590	-5.238%
2026-02-18	13.5900	13.9300	13.0100	13.1200	-3.458%	7,013,576	-7.622%
2026-02-17	13.0000	13.6600	12.6800	13.5900	+11.029%	12,633,744	-10.817%
2026-02-13	11.1600	12.3900	11.0400	12.2400	+7.937%	11,036,403	-0.980%
2026-02-12	12.2000	12.4300	10.9900	11.3400	-6.436%	10,021,835	+6.878%
2026-02-11	11.3600	12.2700	11.3047	12.1200	+8.993%	12,782,254	0.000%
2026-02-10	10.6400	11.9600	10.6300	11.1200	+5.005%	33,274,541	+8.993%
2026-02-09	10.8400	11.4300	10.1000	10.5900	-54.917%	60,966,214	+14.448%
2026-02-06	22.0300	23.6000	21.6300	23.4900	+6.434%	3,770,287	-48.404%
2026-02-05	23.2700	23.7300	22.0100	22.0700	-5.603%	3,853,682	-45.084%
2026-02-04	22.0300	23.3981	21.6000	23.3800	+5.268%	5,340,141	-48.161%
2026-02-03	22.9150	22.9150	20.6179	22.2100	-4.719%	6,471,828	-45.430%
2026-02-02	22.9300	23.7500	22.7800	23.3100	+1.348%	2,321,510	-48.005%
2026-01-30	23.0300	23.2600	22.7850	23.0000	-1.330%	2,157,834	-47.304%
2026-01-29	23.6700	23.7500	22.8100	23.3100	-1.646%	2,334,853	-48.005%
2026-01-28	24.0100	24.1900	23.6200	23.7000	-0.546%	2,059,815	-48.861%
2026-01-27	24.6400	24.7200	23.7550	23.8300	-2.536%	2,172,317	-49.140%
2026-01-26	24.3500	24.7000	24.1800	24.4500	+0.950%	2,053,109	-50.429%
2026-01-23	24.8100	24.8900	24.2100	24.2200	-2.653%	1,703,525	-49.959%
2026-01-22	24.7700	25.2700	24.7550	24.8800	+1.179%	1,571,080	-51.286%
2026-01-21	24.4700	24.8662	24.3400	24.5900	+1.069%	1,757,899	-50.712%
2026-01-20	24.8100	25.1900	24.2400	24.3300	-3.491%	1,966,362	-50.185%
2026-01-16	26.9700	27.0250	25.1600	25.2100	-6.802%	3,158,923	-51.924%
2026-01-15	27.6500	27.6500	26.7700	27.0500	-1.636%	2,344,086	-55.194%
2026-01-14	27.0100	27.6750	27.0100	27.5000	+1.664%	1,525,104	-55.927%
2026-01-13	27.2700	27.3291	26.7850	27.0500	-1.061%	1,473,428	-55.194%
2026-01-12	27.1000	27.6400	26.9500	27.3400	+0.330%	2,179,295	-55.669%
2026-01-09	27.5300	27.7400	26.6800	27.2500	-0.037%	1,956,922	-55.523%
2026-01-08	27.0000	27.4200	26.8300	27.2600	+0.628%	1,684,459	-55.539%
2026-01-07	26.6700	27.1100	26.4950	27.0900	+1.309%	1,809,223	-55.260%
2026-01-06	26.0200	26.8400	26.0000	26.7400	+1.750%	1,895,350	-54.675%
2026-01-05	25.3900	26.6700	25.3100	26.2800	+3.099%	2,277,443	-53.881%
2026-01-02	26.8200	26.9100	25.3600	25.4900	-4.029%	2,330,147	-52.452%
2025-12-31	26.5300	26.6400	26.3500	26.5600	-0.113%	1,640,886	-54.367%
2025-12-30	27.0000	27.1000	26.5500	26.5900	-1.882%	1,775,880	-54.419%
2025-12-29	27.0300	27.2000	26.7200	27.1000	-0.441%	1,858,543	-55.277%
2025-12-26	27.3000	27.3800	27.1200	27.2200	-0.220%	1,150,453	-55.474%
2025-12-24	27.0200	27.3050	26.9800	27.2800	+0.553%	761,657	-55.572%
2025-12-23	26.9700	27.1850	26.6700	27.1300	-0.110%	2,461,522	-55.326%
2025-12-22	27.2000	27.4700	26.8450	27.1600	+0.295%	2,416,218	-55.376%
2025-12-19	26.8700	27.3800	26.8500	27.0800	+0.482%	4,536,398	-55.244%
2025-12-18	27.0500	27.5100	26.9000	26.9500	+0.672%	1,864,272	-55.028%
2025-12-17	26.5700	27.4097	26.5400	26.7700	+0.981%	1,350,868	-54.725%
2025-12-16	26.5300	26.6741	26.0600	26.5100	-0.151%	1,545,570	-54.281%
2025-12-15	27.1800	27.3800	26.5300	26.5500	-1.374%	2,021,539	-54.350%
2025-12-12	27.1400	27.1750	26.5100	26.9200	-0.920%	1,257,128	-54.978%
2025-12-11	27.4200	27.8350	27.1000	27.1700	-1.092%	1,578,326	-55.392%
2025-12-10	26.7000	27.5650	26.6900	27.4700	+2.424%	2,376,643	-55.879%
2025-12-09	25.8200	27.0800	25.8200	26.8200	+3.233%	2,264,472	-54.810%
2025-12-08	26.2300	26.3700	25.9500	25.9800	-0.840%	1,691,006	-53.349%
2025-12-05	26.3400	26.7800	26.1550	26.2000	-0.266%	1,596,817	-53.740%
2025-12-04	26.4500	26.4700	26.0350	26.2700	-0.114%	934,601	-53.864%
2025-12-03	25.7000	26.3100	25.5100	26.3000	+2.574%	1,311,385	-53.916%
2025-12-02	26.0500	26.1599	25.5400	25.6400	-1.042%	1,607,690	-52.730%
2025-12-01	25.5100	26.3000	25.4900	25.9100	+0.310%	1,871,834	-53.223%
2025-11-28	25.5100	25.9000	25.5000	25.8300	+1.533%	1,028,630	-53.078%
2025-11-26	25.5000	26.1600	25.4400	25.4400	+1.314%	2,367,092	-52.358%
2025-11-25	24.4000	25.1900	24.4000	25.1100	+2.994%	1,659,649	-51.732%
2025-11-24	24.5900	24.6784	24.2750	24.3800	-0.611%	2,192,222	-50.287%
2025-11-21	23.7700	24.6600	23.5200	24.5300	+3.458%	2,466,285	-50.591%
2025-11-20	24.0000	24.1700	23.3900	23.7100	+0.594%	2,661,174	-48.882%
2025-11-19	23.6500	23.7150	23.2800	23.5700	-0.212%	2,301,062	-48.579%
2025-11-18	23.9800	24.2050	23.3000	23.6200	-2.073%	3,377,009	-48.688%
2025-11-17	25.5750	25.6700	24.0100	24.1200	-6.221%	4,091,804	-49.751%
2025-11-14	25.1100	25.7950	25.1000	25.7200	+0.508%	2,438,585	-52.877%
2025-11-13	26.1400	26.4000	25.4800	25.5900	-2.737%	2,678,309	-52.638%
2025-11-12	25.9300	26.4500	25.8500	26.3100	+2.453%	2,563,932	-53.934%
2025-11-11	25.9900	26.2491	25.6450	25.6800	-1.458%	2,400,659	-52.804%
2025-11-10	26.7300	26.9000	26.0300	26.0600	-1.138%	2,309,334	-53.492%
2025-11-07	26.1400	26.8100	25.5200	26.3600	-0.603%	4,058,042	-54.021%
2025-11-06	26.2500	26.8700	25.4600	26.5200	+1.454%	4,160,407	-54.299%
2025-11-05	28.5000	28.8300	24.4850	26.1400	-4.703%	8,058,438	-53.634%
2025-11-04	28.2100	28.3400	27.3200	27.4300	-4.591%	4,073,293	-55.815%
2025-11-03	28.9900	29.4500	28.5800	28.7500	-0.588%	4,308,340	-57.843%
2025-10-31	28.6900	28.9500	28.3350	28.9200	+1.795%	1,563,390	-58.091%
2025-10-30	28.2400	28.8600	28.2250	28.4100	+0.070%	1,615,996	-57.339%
2025-10-29	29.0000	29.0000	28.3200	28.3900	-1.594%	1,803,483	-57.309%
2025-10-28	28.8200	29.4400	28.6050	28.8500	-0.173%	2,175,307	-57.990%
2025-10-27	28.9100	28.9600	28.6300	28.9000	+1.439%	1,484,931	-58.062%
2025-10-24	28.6300	29.0700	28.4600	28.4900	+0.105%	1,339,642	-57.459%
2025-10-23	28.2200	28.6150	28.0100	28.4600	+0.565%	1,640,329	-57.414%
2025-10-22	28.4500	28.8150	28.2700	28.3000	-1.222%	1,616,507	-57.173%
2025-10-21	27.9300	28.8100	27.8201	28.6500	+2.578%	1,754,841	-57.696%
2025-10-20	27.9000	28.0400	27.6000	27.9300	+1.196%	1,566,925	-56.606%
2025-10-17	27.3600	27.8800	27.2500	27.6000	+0.364%	1,366,298	-56.087%
2025-10-16	27.8000	27.9550	27.2200	27.5000	-0.650%	1,608,528	-55.927%
2025-10-15	28.1400	28.2200	27.4250	27.6800	-0.966%	1,630,639	-56.214%
2025-10-14	27.4300	28.1200	27.2200	27.9500	-0.179%	2,066,535	-56.637%
2025-10-13	28.3200	28.3550	27.8800	28.0000	+1.156%	3,016,957	-56.714%
2025-10-10	29.8500	29.8700	27.6700	27.6800	-6.989%	2,092,652	-56.214%
2025-10-09	30.1000	30.1100	29.4800	29.7600	-1.162%	1,377,775	-59.274%
2025-10-08	30.1400	30.2967	29.6300	30.1100	+0.736%	1,378,942	-59.748%
2025-10-07	30.8400	30.9900	29.5200	29.8900	-2.416%	1,675,770	-59.451%
2025-10-06	30.2300	30.8300	30.0000	30.6300	+1.256%	1,369,395	-60.431%
2025-10-03	30.6400	30.7000	30.1100	30.2500	-0.852%	1,777,573	-59.934%
2025-10-02	30.1800	30.5450	29.8200	30.5100	+1.632%	1,637,892	-60.275%
2025-10-01	29.9800	30.4400	29.7300	30.0200	-0.033%	2,251,452	-59.627%
2025-09-30	30.1100	30.1800	29.4700	30.0300	-0.199%	2,153,048	-59.640%
2025-09-29	29.7300	30.3700	29.1200	30.0900	+2.173%	2,926,721	-59.721%
2025-09-26	30.1300	30.2100	28.9702	29.4500	-3.821%	3,650,158	-58.846%
2025-09-25	31.0400	31.0850	30.0000	30.6200	-2.886%	2,199,594	-60.418%
2025-09-24	31.5900	31.7799	31.3100	31.5300	-0.095%	1,438,355	-61.560%
2025-09-23	31.7500	32.0800	31.2400	31.5600	+0.127%	1,681,892	-61.597%
2025-09-22	30.9600	31.6900	30.8801	31.5200	+0.542%	2,516,169	-61.548%
2025-09-19	31.4650	31.6600	30.9852	31.3500	-0.413%	4,131,241	-61.340%
2025-09-18	32.0600	32.3000	31.3900	31.4800	-1.006%	1,866,704	-61.499%
2025-09-17	31.7200	32.2050	31.4100	31.8000	+0.252%	1,788,402	-61.887%
2025-09-16	32.0000	32.0250	31.1500	31.7200	-0.875%	1,874,762	-61.791%
2025-09-15	32.2400	32.5300	31.9900	32.0000	+0.156%	2,047,814	-62.125%
2025-09-12	32.4000	32.6450	31.9200	31.9500	-2.383%	1,888,762	-62.066%
2025-09-11	32.5700	32.9700	32.4100	32.7300	+1.019%	2,139,231	-62.970%
2025-09-10	33.3300	33.9000	31.8900	32.4000	-2.174%	3,069,871	-62.593%
2025-09-09	33.1700	33.4300	32.8401	33.1200	-0.060%	1,842,356	-63.406%
2025-09-08	32.7600	33.2400	32.2000	33.1400	+1.160%	2,021,281	-63.428%
2025-09-05	32.1100	32.7800	31.8600	32.7600	+3.116%	2,515,341	-63.004%
2025-09-04	32.0200	32.0500	31.2300	31.7700	-0.750%	2,144,649	-61.851%
2025-09-03	31.1200	32.1600	31.1200	32.0100	+2.662%	2,657,551	-62.137%
2025-09-02	31.1200	31.1900	30.6400	31.1800	-1.919%	1,971,658	-61.129%
2025-08-29	31.4900	31.8400	31.2600	31.7900	+0.889%	1,726,421	-61.875%
2025-08-28	31.7800	31.9700	31.3202	31.5100	-0.063%	1,379,504	-61.536%
2025-08-27	31.5650	31.9800	31.3500	31.5300	+0.831%	2,211,166	-61.560%
2025-08-26	31.2600	31.9100	31.2600	31.2700	+0.385%	3,987,965	-61.241%
2025-08-25	31.1600	31.3604	30.9001	31.1500	-0.160%	1,693,547	-61.091%
2025-08-22	30.4500	31.4400	30.4400	31.2000	+2.564%	1,740,789	-61.154%
2025-08-21	30.0100	30.6400	30.0100	30.4200	+0.330%	1,911,265	-60.158%
2025-08-20	29.9100	30.6900	29.8484	30.3200	+0.932%	2,728,778	-60.026%
2025-08-19	30.3900	30.7186	29.8600	30.0400	-1.021%	3,679,502	-59.654%
2025-08-18	29.9000	30.6300	29.8850	30.3500	+1.234%	2,196,102	-60.066%
2025-08-15	30.0000	30.4700	29.9600	29.9800	-0.366%	3,305,350	-59.573%
2025-08-14	30.2000	30.6300	29.5200	30.0900	-1.506%	3,580,036	-59.721%
2025-08-13	29.7000	30.6200	29.7000	30.5500	+3.209%	3,699,621	-60.327%
2025-08-12	29.4350	29.8800	29.1200	29.6000	+1.648%	3,097,057	-59.054%
2025-08-11	30.6800	31.2400	29.1100	29.1200	-5.116%	4,492,149	-58.379%
2025-08-08	30.2500	31.1600	30.0701	30.6900	+1.690%	3,295,796	-60.508%
2025-08-07	29.8050	30.4650	29.4800	30.1800	+1.685%	6,527,215	-59.841%
2025-08-06	29.1900	30.3000	29.0850	29.6800	+2.557%	7,163,128	-59.164%
2025-08-05	31.7500	31.7500	28.6700	28.9400	-21.144%	16,350,647	-58.120%
2025-08-04	36.9000	37.0100	36.4250	36.7000	+0.880%	2,381,994	-66.975%
2025-08-01	37.0500	37.0500	36.1100	36.3800	-3.680%	1,763,928	-66.685%
2025-07-31	38.0800	38.5400	37.7000	37.7700	-0.605%	1,468,900	-67.911%
2025-07-30	38.6400	39.0000	37.7300	38.0000	-1.299%	1,056,998	-68.105%
2025-07-29	39.9000	39.9800	38.2400	38.5000	-2.458%	1,593,261	-68.519%
2025-07-28	39.3500	39.5000	38.8700	39.4700	+0.895%	1,540,875	-69.293%
2025-07-25	38.3100	39.2200	38.2550	39.1200	+2.114%	2,094,369	-69.018%
2025-07-24	38.8800	38.9750	36.7500	38.3100	-1.920%	3,429,730	-68.363%
2025-07-23	39.2100	39.5000	38.9950	39.0600	+0.128%	1,203,950	-68.971%
2025-07-22	38.9200	39.2700	38.5500	39.0100	-0.102%	1,374,961	-68.931%
2025-07-21	39.7800	39.8700	38.9499	39.0500	-1.064%	1,176,484	-68.963%
2025-07-18	39.5800	39.6550	39.0500	39.4700	+0.792%	1,280,621	-69.293%
2025-07-17	38.8450	39.2800	38.8401	39.1600	+0.772%	1,213,552	-69.050%
2025-07-16	39.3000	39.4847	38.3850	38.8600	-1.019%	1,388,065	-68.811%
2025-07-15	39.9500	40.0150	39.2300	39.2600	-0.783%	1,609,260	-69.129%
2025-07-14	39.7800	40.2500	39.4400	39.5700	-0.528%	1,512,248	-69.371%
2025-07-11	41.5800	41.6300	39.7696	39.7800	-4.329%	1,883,921	-69.532%
2025-07-10	42.8500	42.9999	41.3000	41.5800	-2.964%	1,577,955	-70.851%
2025-07-09	43.5000	43.5099	42.2300	42.8500	-1.222%	1,758,769	-71.715%
2025-07-08	43.4000	44.2000	43.0750	43.3800	+1.759%	2,348,330	-72.061%
2025-07-07	43.1500	43.6800	42.4100	42.6300	-1.797%	2,062,981	-71.569%
2025-07-03	42.5500	43.7400	42.5500	43.4100	+2.455%	1,900,579	-72.080%
2025-07-02	41.4700	42.4099	41.2400	42.3700	+0.977%	2,063,328	-71.395%
2025-07-01	41.8400	42.5300	41.0500	41.9600	0.000%	2,730,186	-71.115%
2025-06-30	41.6600	42.4093	41.3900	41.9600	+1.206%	2,895,853	-71.115%
2025-06-27	41.6900	41.8713	40.9100	41.4600	-0.790%	2,119,929	-70.767%
2025-06-26	41.9400	42.3200	41.6000	41.7900	+1.260%	2,019,137	-70.998%
2025-06-25	41.4400	42.7000	40.7900	41.2700	+0.954%	3,175,101	-70.632%
2025-06-24	39.6000	40.9292	39.4800	40.8800	+3.994%	1,792,334	-70.352%
2025-06-23	38.2600	39.3800	38.0000	39.3100	+2.077%	1,630,033	-69.168%
2025-06-20	40.4600	40.4600	38.2200	38.5100	-4.228%	3,047,809	-68.528%
2025-06-18	40.6200	40.8350	40.0600	40.2100	-0.372%	1,215,800	-69.858%
2025-06-17	40.1200	41.0700	40.0650	40.3600	+0.124%	1,188,847	-69.970%
2025-06-16	39.8500	40.5000	39.4000	40.3100	+2.701%	1,454,499	-69.933%
2025-06-13	39.3800	40.0500	39.1700	39.2500	-2.290%	1,549,355	-69.121%
2025-06-12	39.9900	40.4950	39.8019	40.1700	-0.495%	1,147,182	-69.828%
2025-06-11	40.4000	40.8800	40.2000	40.3700	+0.223%	1,179,185	-69.978%
2025-06-10	40.9700	41.2903	40.0100	40.2800	-1.323%	1,275,487	-69.911%
2025-06-09	40.4800	41.1400	40.0712	40.8200	+1.115%	1,904,976	-70.309%
2025-06-06	39.7300	40.4500	39.5800	40.3700	+2.332%	1,306,701	-69.978%
2025-06-05	39.6700	39.8900	39.1500	39.4500	-0.253%	1,294,754	-69.278%
2025-06-04	39.8200	40.2700	39.3750	39.5500	-0.428%	1,218,784	-69.355%
2025-06-03	39.3600	39.7900	39.0600	39.7200	+1.378%	1,554,444	-69.486%
2025-06-02	39.0100	39.2500	38.1400	39.1800	+0.359%	1,925,533	-69.066%
2025-05-30	39.2000	39.2000	38.3100	39.0400	-1.014%	1,766,032	-68.955%
2025-05-29	39.6700	39.8200	38.8500	39.4400	+0.561%	1,104,628	-69.270%
2025-05-28	38.9900	39.3600	38.7800	39.2200	+0.153%	1,042,657	-69.097%
2025-05-27	39.5700	39.5700	38.8700	39.1600	+0.746%	1,989,644	-69.050%
2025-05-23	38.5000	39.0500	38.2000	38.8700	-1.220%	1,089,996	-68.819%
2025-05-22	39.3900	39.7450	39.1700	39.3500	0.000%	1,137,201	-69.199%
2025-05-21	39.6900	40.2899	39.1692	39.3500	-1.944%	1,340,311	-69.199%
2025-05-20	40.1600	40.2313	39.7500	40.1300	+0.400%	1,418,983	-69.798%
2025-05-19	39.7500	40.2150	39.6000	39.9700	-1.211%	1,496,981	-69.677%
2025-05-16	40.6000	40.8175	40.2400	40.4600	-0.663%	1,511,255	-70.044%
2025-05-15	40.8700	41.0900	40.2450	40.7300	-1.165%	2,068,890	-70.243%
2025-05-14	41.3800	41.5700	40.6271	41.2100	+0.146%	2,088,113	-70.590%
2025-05-13	39.4300	41.2200	39.3301	41.1500	+5.459%	2,928,518	-70.547%
2025-05-12	38.8100	39.3200	38.1901	39.0200	+5.062%	2,313,536	-68.939%
2025-05-09	37.0000	37.4500	36.2800	37.1400	+1.392%	2,182,144	-67.367%
2025-05-08	34.1000	36.9100	33.4900	36.6300	+10.531%	4,553,077	-66.912%
2025-05-07	33.4900	33.8400	32.9500	33.1400	-0.391%	2,780,646	-63.428%
2025-05-06	32.8000	33.3700	32.7400	33.2700	-0.775%	2,309,165	-63.571%
2025-05-05	32.7300	33.7900	32.6600	33.5300	+1.146%	1,287,218	-63.853%
2025-05-02	32.9100	33.3400	32.7900	33.1500	+2.505%	1,339,354	-63.439%
2025-05-01	33.0000	33.1485	32.3000	32.3400	-0.247%	1,482,446	-62.523%
2025-04-30	32.0000	32.4700	31.5400	32.4200	-0.674%	1,684,679	-62.616%
2025-04-29	32.1300	32.8300	31.8900	32.6400	+1.873%	1,459,793	-62.868%
2025-04-28	32.1700	32.4596	31.4600	32.0400	-0.031%	1,582,675	-62.172%
2025-04-25	31.7800	32.0800	31.4100	32.0500	+0.881%	1,306,076	-62.184%
2025-04-24	31.0500	32.0600	31.0500	31.7700	+2.451%	1,195,785	-61.851%
2025-04-23	31.0300	32.0000	30.8300	31.0100	+3.956%	1,784,471	-60.916%
2025-04-22	29.2700	29.9498	28.9400	29.8300	+3.254%	2,182,933	-59.370%
2025-04-21	29.0000	29.4700	28.3300	28.8900	-1.129%	2,211,829	-58.048%
2025-04-17	29.8800	29.9900	29.0500	29.2200	-2.111%	2,156,549	-58.522%
2025-04-16	29.9900	30.3500	29.1100	29.8500	-1.453%	1,478,554	-59.397%
2025-04-15	30.1200	30.5100	29.9900	30.2900	+1.474%	1,466,161	-59.987%
2025-04-14	30.2500	30.3800	29.4450	29.8500	+1.358%	1,620,318	-59.397%
2025-04-11	29.1000	29.5250	28.2248	29.4500	+1.238%	1,373,857	-58.846%

.dark-mode .vYWQW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYWQW7{ color: #333333; background-color: white; border: 2px solid #333333; }KDKyndryl Holdings, Inc.stock NYSE

KD
Kyndryl Holdings, Inc.
stock NYSE