Kyndryl Holdings Inc (KD) Historical Stock Data

26.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KD is down -0.36% a day on average. There have been 11 days where Kyndryl Holdings Inc closed green and 19 days where KD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	26.53	26.51	↓$0.02 (-0.08%)	26.06	26.67	1.55M
2025-12-15	27.18	26.55	↓$0.63 (-2.32%)	26.53	27.38	2.02M
2025-12-12	27.14	26.92	↓$0.22 (-0.81%)	26.51	27.18	1.26M
2025-12-11	27.42	27.17	↓$0.25 (-0.91%)	27.10	27.84	1.58M
2025-12-10	26.70	27.47	↑$0.77 (2.88%)	26.69	27.57	2.38M
2025-12-09	25.82	26.82	↑$1.00 (3.87%)	25.82	27.08	2.26M
2025-12-08	26.23	25.98	↓$0.25 (-0.95%)	25.95	26.37	1.69M
2025-12-05	26.34	26.20	↓$0.14 (-0.53%)	26.16	26.78	1.60M
2025-12-04	26.45	26.27	↓$0.18 (-0.68%)	26.04	26.47	0.93M
2025-12-03	25.70	26.30	↑$0.60 (2.33%)	25.51	26.31	1.31M
2025-12-02	26.05	25.64	↓$0.41 (-1.57%)	25.54	26.16	1.61M
2025-12-01	25.51	25.91	↑$0.40 (1.57%)	25.49	26.30	1.87M
2025-11-28	25.51	25.83	↑$0.32 (1.25%)	25.50	25.90	1.03M
2025-11-26	25.50	25.44	↓$0.06 (-0.24%)	25.44	26.16	2.37M
2025-11-25	24.40	25.11	↑$0.71 (2.91%)	24.40	25.19	1.66M
2025-11-24	24.59	24.38	↓$0.21 (-0.85%)	24.28	24.68	2.19M
2025-11-21	23.77	24.53	↑$0.76 (3.20%)	23.52	24.66	2.47M
2025-11-20	24.00	23.71	↓$0.29 (-1.21%)	23.39	24.17	2.66M
2025-11-19	23.65	23.57	↓$0.08 (-0.34%)	23.28	23.72	2.30M
2025-11-18	23.98	23.62	↓$0.36 (-1.50%)	23.30	24.21	3.38M
2025-11-17	25.58	24.12	↓$1.46 (-5.69%)	24.01	25.67	4.09M
2025-11-14	25.11	25.72	↑$0.61 (2.43%)	25.10	25.80	2.44M
2025-11-13	26.14	25.59	↓$0.55 (-2.10%)	25.48	26.40	2.68M
2025-11-12	25.93	26.31	↑$0.38 (1.47%)	25.85	26.45	2.56M
2025-11-11	25.99	25.68	↓$0.31 (-1.19%)	25.65	26.25	2.40M
2025-11-10	26.73	26.06	↓$0.67 (-2.51%)	26.03	26.90	2.31M
2025-11-07	26.14	26.36	↑$0.22 (0.84%)	25.52	26.81	4.06M
2025-11-06	26.25	26.52	↑$0.27 (1.03%)	25.46	26.87	4.16M
2025-11-05	28.50	26.14	↓$2.36 (-8.28%)	24.49	28.83	8.06M
2025-11-04	28.21	27.43	↓$0.78 (-2.76%)	27.32	28.34	4.07M