Kyndryl Holdings Inc (KD) Historical Stock Data
19.66 ↑0.02 (0.10%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KD is down -0.22% a day on average. There have been 13 days where Kyndryl Holdings Inc closed green and 17 days where KD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 19.65 | 19.66 | ↑$0.01 (0.05%) | 19.56 | 19.97 | 1.49M |
| 2024-04-18 | 19.65 | 19.64 | ↓$0.01 (-0.05%) | 19.43 | 19.97 | 1.33M |
| 2024-04-17 | 19.78 | 19.70 | ↓$0.08 (-0.40%) | 19.65 | 20.20 | 1.82M |
| 2024-04-16 | 20.05 | 19.69 | ↓$0.36 (-1.80%) | 19.68 | 20.14 | 1.17M |
| 2024-04-15 | 20.63 | 20.07 | ↓$0.56 (-2.71%) | 20.03 | 20.83 | 1.40M |
| 2024-04-12 | 21.20 | 20.46 | ↓$0.74 (-3.49%) | 20.36 | 21.31 | 1.67M |
| 2024-04-11 | 21.46 | 21.44 | ↓$0.02 (-0.09%) | 21.25 | 21.54 | 873.08K |
| 2024-04-10 | 21.78 | 21.40 | ↓$0.38 (-1.74%) | 21.35 | 22.01 | 1.23M |
| 2024-04-09 | 22.05 | 22.16 | ↑$0.11 (0.50%) | 21.79 | 22.25 | 1.30M |
| 2024-04-08 | 22.00 | 21.86 | ↓$0.14 (-0.64%) | 21.78 | 22.12 | 1.43M |
| 2024-04-05 | 21.57 | 21.99 | ↑$0.42 (1.95%) | 21.51 | 22.00 | 2.14M |
| 2024-04-04 | 21.97 | 21.51 | ↓$0.46 (-2.09%) | 21.33 | 22.13 | 1.31M |
| 2024-04-03 | 21.42 | 21.77 | ↑$0.35 (1.63%) | 21.35 | 22.03 | 847.15K |
| 2024-04-02 | 21.26 | 21.54 | ↑$0.28 (1.32%) | 21.06 | 21.71 | 1.59M |
| 2024-04-01 | 21.63 | 21.55 | ↓$0.08 (-0.37%) | 21.27 | 21.68 | 1.22M |
| 2024-03-28 | 21.44 | 21.76 | ↑$0.32 (1.49%) | 21.44 | 21.83 | 1.43M |
| 2024-03-27 | 21.43 | 21.46 | ↑$0.03 (0.14%) | 21.28 | 21.66 | 1.23M |
| 2024-03-26 | 21.83 | 21.35 | ↓$0.48 (-2.20%) | 21.33 | 21.93 | 0.94M |
| 2024-03-25 | 21.55 | 21.65 | ↑$0.10 (0.46%) | 21.49 | 21.84 | 1.30M |
| 2024-03-22 | 22.47 | 21.55 | ↓$0.92 (-4.09%) | 21.45 | 22.54 | 1.10M |
| 2024-03-21 | 22.42 | 22.34 | ↓$0.08 (-0.36%) | 21.97 | 22.46 | 1.57M |
| 2024-03-20 | 21.89 | 22.34 | ↑$0.45 (2.06%) | 21.72 | 22.36 | 1.16M |
| 2024-03-19 | 21.56 | 21.90 | ↑$0.34 (1.58%) | 21.41 | 21.93 | 1.02M |
| 2024-03-18 | 21.57 | 21.62 | ↑$0.05 (0.23%) | 21.37 | 21.95 | 1.08M |
| 2024-03-15 | 21.91 | 21.63 | ↓$0.28 (-1.28%) | 21.60 | 22.26 | 3.05M |
| 2024-03-14 | 21.53 | 22.09 | ↑$0.56 (2.60%) | 21.20 | 22.10 | 1.58M |
| 2024-03-13 | 22.04 | 21.47 | ↓$0.57 (-2.59%) | 21.43 | 22.44 | 2.86M |
| 2024-03-12 | 22.50 | 22.29 | ↓$0.21 (-0.93%) | 22.25 | 22.57 | 1.60M |
| 2024-03-11 | 21.50 | 22.43 | ↑$0.93 (4.33%) | 21.48 | 22.49 | 1.41M |
| 2024-03-08 | 21.66 | 21.62 | ↓$0.04 (-0.18%) | 21.46 | 21.80 | 1.28M |
Create an account or log in to view more rows.
$KD we all speculate but nobody knows what going to happen.
$KD buy the dip…smfh
$KD 50% chance this will go up or down. I am a professional guys.
$KD slap the ask.
$KD I don't know shit
but I know I'm holdin till I at least triple up
$KD is it time?
$KD Pack it up boys.
$KD to the moon
$KD free to hold
$KD we just getting started