Kyndryl Holdings Incorporation KD
NYSE · United States · Technology Services
$12.12+0.86 (+7.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.40 | +10.08% | $11.78 | $12.53 | $11.60 | 6.05M |
| 2026-09-30 | $11.26 | -0.27% | $11.33 | $11.40 | $11.15 | 4.51M |
| 2026-09-29 | $11.29 | +0.53% | $11.30 | $11.48 | $10.95 | 3.96M |
| 2026-09-28 | $11.23 | -3.19% | $11.40 | $11.52 | $11.16 | 3.96M |
| 2026-09-25 | $11.60 | -1.19% | $11.72 | $11.95 | $11.56 | 3.99M |
| 2026-09-24 | $11.74 | -3.06% | $12.14 | $12.23 | $11.52 | 3.09M |
| 2026-09-23 | $12.11 | +0.41% | $12.10 | $12.44 | $11.97 | 2.80M |
| 2026-09-22 | $12.06 | -1.15% | $12.44 | $12.47 | $11.91 | 3.77M |
| 2026-09-21 | $12.20 | +1.08% | $12.25 | $12.61 | $12.08 | 3.47M |
| 2026-09-18 | $12.07 | -6.80% | $12.97 | $13.00 | $12.03 | 9.62M |
| 2026-09-17 | $12.95 | +0.86% | $13.00 | $13.18 | $12.85 | 3.10M |
| 2026-09-16 | $12.84 | -3.02% | $13.01 | $13.24 | $12.64 | 3.04M |
| 2026-09-15 | $13.24 | -2.43% | $13.40 | $13.85 | $13.18 | 2.96M |
| 2026-09-14 | $13.57 | +3.19% | $13.42 | $13.73 | $13.20 | 3.63M |
| 2026-09-11 | $13.15 | +3.71% | $12.78 | $13.18 | $12.67 | 2.78M |
| 2026-09-10 | $12.68 | -2.54% | $13.02 | $13.12 | $12.55 | 2.64M |
| 2026-09-09 | $13.01 | +1.72% | $12.77 | $13.01 | $12.41 | 3.74M |
| 2026-09-08 | $12.79 | -2.74% | $13.00 | $13.00 | $12.51 | 3.95M |
| 2026-09-04 | $13.15 | -1.42% | $13.29 | $13.54 | $13.04 | 3.43M |
| 2026-09-03 | $13.34 | +1.91% | $13.27 | $13.65 | $13.14 | 2.78M |
| 2026-09-02 | $13.09 | -0.23% | $13.00 | $13.39 | $12.98 | 2.40M |
| 2026-09-01 | $13.12 | -2.45% | $13.28 | $13.43 | $12.93 | 3.15M |
| 2026-08-31 | $13.45 | +1.89% | $13.06 | $13.69 | $12.89 | 5.14M |
| 2026-08-28 | $13.20 | -0.38% | $13.25 | $13.57 | $13.15 | 3.15M |
| 2026-08-27 | $13.25 | +4.50% | $12.84 | $13.27 | $12.82 | 2.82M |
| 2026-08-26 | $12.68 | -2.61% | $12.80 | $12.90 | $12.48 | 3.32M |
| 2026-08-25 | $13.02 | +2.12% | $12.75 | $13.03 | $12.53 | 2.63M |
| 2026-08-24 | $12.75 | +1.59% | $12.60 | $13.31 | $12.60 | 4.01M |
| 2026-08-21 | $12.55 | +1.95% | $12.31 | $13.01 | $12.24 | 4.42M |
| 2026-08-20 | $12.31 | -0.57% | $12.39 | $12.56 | $12.23 | 4.25M |
| 2026-08-19 | $12.38 | +0.41% | $12.50 | $12.91 | $12.35 | 4.61M |
| 2026-08-18 | $12.33 | -3.07% | $12.78 | $12.96 | $12.32 | 4.47M |
| 2026-08-17 | $12.72 | -3.42% | $13.08 | $13.16 | $12.68 | 3.53M |
| 2026-08-14 | $13.17 | -5.52% | $14.00 | $14.07 | $13.15 | 3.09M |
| 2026-08-13 | $13.94 | +6.57% | $13.22 | $14.06 | $13.06 | 4.82M |
| 2026-08-12 | $13.08 | -2.10% | $13.18 | $13.33 | $12.64 | 3.73M |
| 2026-08-11 | $13.36 | -1.98% | $13.68 | $14.06 | $13.20 | 3.35M |
| 2026-08-10 | $13.63 | -2.78% | $13.78 | $13.98 | $13.57 | 3.62M |
| 2026-08-07 | $14.02 | +0.21% | $14.28 | $14.38 | $13.81 | 3.09M |
| 2026-08-06 | $13.99 | +0.65% | $13.85 | $14.36 | $13.70 | 4.99M |
| 2026-08-05 | $13.90 | -5.38% | $14.30 | $14.35 | $12.85 | 9.37M |
| 2026-08-04 | $14.69 | +5.53% | $14.06 | $14.71 | $13.58 | 6.53M |
| 2026-08-03 | $13.92 | +2.73% | $13.94 | $14.19 | $13.89 | 4.42M |
| 2026-07-31 | $13.55 | +0.30% | $13.30 | $13.71 | $13.24 | 3.40M |
| 2026-07-30 | $13.51 | -3.57% | $13.78 | $13.78 | $13.13 | 4.43M |
| 2026-07-29 | $14.01 | +4.94% | $13.46 | $14.12 | $13.26 | 6.15M |
| 2026-07-28 | $13.35 | +4.62% | $12.81 | $13.52 | $12.81 | 5.84M |
| 2026-07-27 | $12.76 | +5.89% | $12.33 | $12.94 | $12.24 | 4.67M |
| 2026-07-24 | $12.05 | +3.34% | $11.91 | $12.26 | $11.83 | 5.41M |
| 2026-07-23 | $11.66 | +0.09% | $11.61 | $11.76 | $11.43 | 3.26M |
| 2026-07-22 | $11.65 | -4.43% | $12.23 | $12.35 | $11.55 | 3.62M |
| 2026-07-21 | $12.19 | -0.25% | $11.88 | $12.24 | $11.83 | 2.94M |
| 2026-07-20 | $12.22 | +0.58% | $12.00 | $12.36 | $11.74 | 3.11M |
| 2026-07-17 | $12.15 | +1.08% | $12.04 | $12.31 | $11.75 | 3.13M |
| 2026-07-16 | $12.02 | +2.56% | $11.90 | $12.04 | $11.59 | 5.06M |
| 2026-07-15 | $11.72 | +0.95% | $11.98 | $12.16 | $11.57 | 3.33M |
| 2026-07-14 | $11.61 | -5.76% | $11.49 | $11.77 | $10.90 | 6.42M |
| 2026-07-13 | $12.32 | +2.92% | $12.26 | $12.55 | $12.18 | 2.42M |
| 2026-07-10 | $11.97 | -0.83% | $12.36 | $12.48 | $11.88 | 1.92M |
| 2026-07-09 | $12.07 | +0.84% | $11.70 | $12.16 | $11.40 | 2.49M |
| 2026-07-08 | $11.97 | -3.39% | $12.18 | $12.23 | $11.88 | 2.54M |
| 2026-07-07 | $12.39 | +0.90% | $12.63 | $12.84 | $12.35 | 3.51M |
| 2026-07-06 | $12.28 | +0.24% | $11.88 | $12.48 | $11.82 | 5.01M |
| 2026-07-02 | $12.25 | +2.08% | $12.06 | $12.54 | $12.06 | 3.96M |
| 2026-07-01 | $12.00 | +6.10% | $11.48 | $12.28 | $11.48 | 5.47M |
| 2026-06-30 | $11.31 | +0.80% | $11.10 | $11.34 | $10.73 | 5.16M |
| 2026-06-29 | $11.22 | -0.88% | $11.57 | $11.79 | $11.20 | 5.62M |
| 2026-06-26 | $11.32 | +4.91% | $10.70 | $11.37 | $10.70 | 6.58M |
| 2026-06-25 | $10.79 | -2.79% | $11.00 | $11.07 | $10.69 | 3.59M |
| 2026-06-24 | $11.10 | -0.27% | $11.12 | $11.34 | $10.91 | 4.10M |
| 2026-06-23 | $11.13 | +4.80% | $10.69 | $11.26 | $10.64 | 5.28M |
| 2026-06-22 | $10.62 | -3.45% | $10.94 | $11.19 | $10.36 | 5.01M |
| 2026-06-18 | $11.00 | -3.93% | $11.19 | $11.29 | $10.88 | 8.01M |
| 2026-06-17 | $11.45 | -4.82% | $12.14 | $12.30 | $11.37 | 5.62M |
| 2026-06-16 | $12.03 | +3.98% | $11.58 | $12.47 | $11.58 | 4.87M |
| 2026-06-15 | $11.57 | -1.11% | $11.85 | $11.90 | $11.40 | 3.86M |
| 2026-06-12 | $11.70 | +3.72% | $11.30 | $11.71 | $11.11 | 3.47M |
| 2026-06-11 | $11.28 | +0.27% | $11.12 | $11.29 | $10.98 | 3.47M |
| 2026-06-10 | $11.25 | -2.43% | $11.30 | $11.73 | $11.16 | 3.76M |
| 2026-06-09 | $11.53 | -0.26% | $11.50 | $11.81 | $11.16 | 3.83M |
| 2026-06-08 | $11.56 | -0.52% | $11.72 | $11.86 | $11.48 | 2.66M |
| 2026-06-05 | $11.62 | -4.28% | $12.30 | $12.36 | $11.50 | 4.14M |
| 2026-06-04 | $12.14 | -1.14% | $12.51 | $12.64 | $12.11 | 3.04M |
| 2026-06-03 | $12.28 | -2.54% | $12.41 | $12.49 | $12.00 | 3.77M |
| 2026-06-02 | $12.60 | -2.25% | $12.57 | $12.82 | $12.41 | 3.90M |
| 2026-06-01 | $12.89 | +3.37% | $12.74 | $13.01 | $12.39 | 4.68M |
| 2026-05-29 | $12.47 | +5.86% | $11.87 | $12.59 | $11.73 | 7.15M |
| 2026-05-28 | $11.78 | +0.08% | $11.86 | $12.06 | $11.76 | 2.94M |
| 2026-05-27 | $11.77 | -2.16% | $11.90 | $12.07 | $11.61 | 3.68M |
| 2026-05-26 | $12.03 | -2.12% | $12.17 | $12.35 | $12.02 | 4.66M |