NYSE : KD
Kyndryl Holdings, Inc. — Price history
Technology · Information Technology Services · United States
Last price 13.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kyndryl Holdings, Inc. (KD) closed at 13.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.82 | 13.98 | 13.48 | 13.57 | 3,491,774 | -1.88% |
| 2026-10-30 | 13.88 | 14.17 | 13.465 | 13.83 | 3,589,637 | -0.79% |
| 2026-10-29 | 13.72 | 14.155 | 13.6 | 13.94 | 4,516,577 | -1.06% |
| 2026-10-28 | 13.98 | 14.44 | 13.841 | 14.09 | 3,889,352 | -0.49% |
| 2026-10-27 | 14.675 | 14.675 | 14.02 | 14.16 | 3,721,810 | -3.54% |
| 2026-10-26 | 14.7 | 14.915 | 14.525 | 14.68 | 2,857,700 | -0.54% |
| 2026-10-23 | 14.94 | 15.18 | 14.55 | 14.76 | 2,833,243 | -2.89% |
| 2026-10-22 | 14.35 | 15.23 | 14.275 | 15.2 | 4,370,815 | +5.92% |
| 2026-10-21 | 13.94 | 14.46 | 13.87 | 14.35 | 3,981,902 | +3.31% |
| 2026-10-20 | 13.41 | 14.035 | 13.28 | 13.89 | 3,473,630 | +4.59% |
| 2026-10-19 | 13.06 | 13.525 | 12.955 | 13.28 | 3,420,660 | +0.53% |
| 2026-10-16 | 13.29 | 13.6 | 12.94 | 13.21 | 5,694,809 | +0.15% |
| 2026-10-15 | 11.91 | 13.235 | 11.84 | 13.19 | 5,270,672 | +11.87% |
| 2026-10-14 | 12.19 | 12.25 | 11.61 | 11.79 | 3,294,217 | -3.68% |
| 2026-10-13 | 11.89 | 12.385 | 11.83 | 12.24 | 3,966,637 | +3.90% |
| 2026-10-12 | 11.87 | 11.97 | 11.695 | 11.78 | 2,823,423 | +0.26% |
| 2026-10-09 | 11.88 | 12.02 | 11.61 | 11.75 | 2,635,721 | -1.09% |
| 2026-10-08 | 11.39 | 11.94 | 11.225 | 11.88 | 5,354,146 | +3.76% |
| 2026-10-07 | 11.59 | 11.59 | 11.255 | 11.45 | 4,191,846 | -0.26% |
| 2026-10-06 | 11.69 | 11.72 | 11.405 | 11.48 | 3,158,447 | -1.12% |
| 2026-10-05 | 11.55 | 11.855 | 11.43 | 11.61 | 4,418,895 | +0.43% |
| 2026-10-02 | 12.2 | 12.21 | 11.384 | 11.56 | 5,319,058 | -4.62% |
| 2026-10-01 | 11.78 | 12.53 | 11.59 | 12.12 | 10,544,362 | +7.64% |
| 2026-09-30 | 11.33 | 11.405 | 11.155 | 11.26 | 4,508,140 | -0.27% |
| 2026-09-29 | 11.295 | 11.475 | 10.955 | 11.29 | 3,964,407 | +0.53% |
| 2026-09-28 | 11.4 | 11.525 | 11.16 | 11.23 | 3,963,515 | -3.19% |
| 2026-09-25 | 11.72 | 11.955 | 11.56 | 11.6 | 3,931,592 | -1.19% |
| 2026-09-24 | 12.14 | 12.23 | 11.515 | 11.74 | 3,092,848 | -3.06% |
| 2026-09-23 | 12.1 | 12.435 | 11.97 | 12.11 | 2,795,656 | +0.41% |
| 2026-09-22 | 12.44 | 12.47 | 11.915 | 12.06 | 3,771,663 | -1.15% |
| 2026-09-21 | 12.25 | 12.61 | 12.08 | 12.2 | 3,470,414 | +1.08% |
| 2026-09-18 | 12.97 | 13 | 12.03 | 12.07 | 9,418,145 | -6.80% |
| 2026-09-17 | 13 | 13.18 | 12.853 | 12.95 | 3,044,862 | +0.86% |
| 2026-09-16 | 13.01 | 13.24 | 12.64 | 12.84 | 3,039,611 | -3.02% |
| 2026-09-15 | 13.4 | 13.845 | 13.175 | 13.24 | 2,957,981 | -2.43% |
| 2026-09-14 | 13.42 | 13.725 | 13.2 | 13.57 | 3,582,494 | +3.19% |
| 2026-09-11 | 12.78 | 13.18 | 12.67 | 13.15 | 2,734,135 | +3.71% |
| 2026-09-10 | 13.02 | 13.12 | 12.545 | 12.68 | 2,640,580 | -2.54% |
| 2026-09-09 | 12.77 | 13.01 | 12.414 | 13.01 | 3,736,434 | +1.72% |
| 2026-09-08 | 13 | 13 | 12.51 | 12.79 | 3,953,588 | -2.74% |
| 2026-09-04 | 13.29 | 13.54 | 13.043 | 13.15 | 3,428,165 | -1.42% |
| 2026-09-03 | 13.27 | 13.65 | 13.14 | 13.34 | 2,779,440 | +1.91% |
| 2026-09-02 | 13 | 13.39 | 12.985 | 13.09 | 2,399,039 | -0.23% |
| 2026-09-01 | 13.28 | 13.425 | 12.93 | 13.12 | 3,153,470 | -2.45% |
| 2026-08-31 | 13.06 | 13.69 | 12.885 | 13.45 | 5,027,974 | +1.89% |
| 2026-08-28 | 13.25 | 13.57 | 13.15 | 13.2 | 3,148,530 | -0.38% |
| 2026-08-27 | 12.84 | 13.27 | 12.82 | 13.25 | 2,817,495 | +4.50% |
| 2026-08-26 | 12.8 | 12.9 | 12.485 | 12.68 | 3,316,746 | -2.61% |
| 2026-08-25 | 12.75 | 13.03 | 12.53 | 13.02 | 2,624,648 | +2.12% |
| 2026-08-24 | 12.6 | 13.305 | 12.595 | 12.75 | 4,007,819 | +1.59% |
| 2026-08-21 | 12.31 | 13.005 | 12.24 | 12.55 | 4,423,489 | +1.95% |
| 2026-08-20 | 12.39 | 12.56 | 12.226 | 12.31 | 4,251,197 | -0.57% |
| 2026-08-19 | 12.5 | 12.915 | 12.35 | 12.38 | 4,608,069 | +0.41% |
| 2026-08-18 | 12.78 | 12.96 | 12.32 | 12.33 | 4,463,770 | -3.07% |
| 2026-08-17 | 13.08 | 13.16 | 12.675 | 12.72 | 3,528,344 | -3.42% |
| 2026-08-14 | 14 | 14.07 | 13.15 | 13.17 | 3,090,351 | -5.52% |
| 2026-08-13 | 13.22 | 14.065 | 13.065 | 13.94 | 4,821,937 | +6.57% |
| 2026-08-12 | 13.18 | 13.33 | 12.635 | 13.08 | 3,668,062 | -2.10% |
| 2026-08-11 | 13.68 | 14.065 | 13.2 | 13.36 | 3,347,288 | -1.98% |
| 2026-08-10 | 13.78 | 13.985 | 13.57 | 13.63 | 3,623,069 | -2.78% |
| 2026-08-07 | 14.28 | 14.38 | 13.81 | 14.02 | 3,025,831 | +0.21% |
| 2026-08-06 | 13.85 | 14.365 | 13.705 | 13.99 | 4,983,067 | +0.65% |
| 2026-08-05 | 14.3 | 14.345 | 12.85 | 13.9 | 9,372,719 | -5.38% |
| 2026-08-04 | 14.06 | 14.71 | 13.58 | 14.69 | 6,518,447 | +5.53% |
| 2026-08-03 | 13.94 | 14.19 | 13.885 | 13.92 | 4,419,407 | +2.73% |
| 2026-07-31 | 13.3 | 13.71 | 13.24 | 13.55 | 3,403,264 | +0.30% |
| 2026-07-30 | 13.78 | 13.78 | 13.125 | 13.51 | 4,424,356 | -3.57% |
| 2026-07-29 | 13.46 | 14.12 | 13.255 | 14.01 | 6,148,863 | +4.94% |
| 2026-07-28 | 12.81 | 13.52 | 12.81 | 13.35 | 5,839,325 | +4.62% |
| 2026-07-27 | 12.33 | 12.945 | 12.245 | 12.76 | 4,664,894 | +5.89% |
| 2026-07-24 | 11.91 | 12.26 | 11.83 | 12.05 | 5,406,181 | +3.34% |
| 2026-07-23 | 11.61 | 11.755 | 11.425 | 11.66 | 3,264,383 | +0.09% |
| 2026-07-22 | 12.23 | 12.35 | 11.55 | 11.65 | 3,614,621 | -4.43% |
| 2026-07-21 | 11.88 | 12.24 | 11.83 | 12.19 | 2,940,962 | -0.25% |
| 2026-07-20 | 12 | 12.36 | 11.745 | 12.22 | 3,109,108 | +0.58% |
| 2026-07-17 | 12.04 | 12.305 | 11.75 | 12.15 | 3,131,210 | +1.08% |
| 2026-07-16 | 11.9 | 12.04 | 11.59 | 12.02 | 5,056,469 | +2.56% |
| 2026-07-15 | 11.98 | 12.165 | 11.575 | 11.72 | 3,326,130 | +0.95% |
| 2026-07-14 | 11.49 | 11.765 | 10.9 | 11.61 | 6,376,115 | -5.76% |
| 2026-07-13 | 12.26 | 12.55 | 12.18 | 12.32 | 2,419,390 | +2.92% |
| 2026-07-10 | 12.36 | 12.48 | 11.875 | 11.97 | 1,919,019 | -0.83% |
| 2026-07-09 | 11.7 | 12.16 | 11.4 | 12.07 | 2,493,179 | +0.84% |
| 2026-07-08 | 12.18 | 12.23 | 11.875 | 11.97 | 2,542,076 | -3.39% |
| 2026-07-07 | 12.63 | 12.84 | 12.35 | 12.39 | 3,503,232 | +0.90% |
| 2026-07-06 | 11.88 | 12.485 | 11.816 | 12.28 | 5,007,774 | +0.24% |
| 2026-07-02 | 12.06 | 12.54 | 12.06 | 12.25 | 3,910,226 | +2.08% |
| 2026-07-01 | 11.48 | 12.28 | 11.48 | 12 | 5,466,773 | +6.10% |
| 2026-06-30 | 11.1 | 11.335 | 10.725 | 11.31 | 5,160,562 | +0.80% |
| 2026-06-29 | 11.57 | 11.79 | 11.2 | 11.22 | 5,613,930 | -0.88% |
| 2026-06-26 | 10.7 | 11.37 | 10.7 | 11.32 | 6,538,731 | +4.91% |
| 2026-06-25 | 11 | 11.075 | 10.685 | 10.79 | 3,588,194 | -2.79% |
| 2026-06-24 | 11.12 | 11.34 | 10.915 | 11.1 | 4,095,103 | -0.27% |
| 2026-06-23 | 10.69 | 11.26 | 10.639 | 11.13 | 5,280,199 | +4.80% |
| 2026-06-22 | 10.94 | 11.19 | 10.36 | 10.62 | 5,005,224 | -3.45% |
| 2026-06-18 | 11.19 | 11.29 | 10.88 | 11 | 7,962,385 | -3.93% |
| 2026-06-17 | 12.14 | 12.295 | 11.37 | 11.45 | 5,569,931 | -4.82% |
| 2026-06-16 | 11.58 | 12.47 | 11.58 | 12.03 | 4,868,470 | +3.98% |
| 2026-06-15 | 11.85 | 11.9 | 11.405 | 11.57 | 3,860,339 | -1.11% |
| 2026-06-12 | 11.3 | 11.71 | 11.11 | 11.7 | 3,470,919 | +3.72% |
| 2026-06-11 | 11.12 | 11.29 | 10.98 | 11.28 | 3,464,801 | +0.27% |
| 2026-06-10 | 11.3 | 11.73 | 11.16 | 11.25 | 3,756,214 | -2.43% |
| 2026-06-09 | 11.5 | 11.805 | 11.16 | 11.53 | 3,822,901 | -0.26% |
| 2026-06-08 | 11.715 | 11.86 | 11.48 | 11.56 | 2,654,050 | -0.52% |
| 2026-06-05 | 12.3 | 12.365 | 11.501 | 11.62 | 4,136,440 | -4.28% |
| 2026-06-04 | 12.51 | 12.635 | 12.115 | 12.14 | 2,854,464 | -1.14% |
| 2026-06-03 | 12.41 | 12.49 | 12 | 12.28 | 3,764,988 | -2.54% |
| 2026-06-02 | 12.57 | 12.82 | 12.41 | 12.6 | 3,896,623 | -2.25% |
| 2026-06-01 | 12.74 | 13.01 | 12.39 | 12.89 | 4,673,883 | +3.37% |
| 2026-05-29 | 11.87 | 12.59 | 11.73 | 12.47 | 6,420,015 | +5.86% |
| 2026-05-28 | 11.86 | 12.06 | 11.758 | 11.78 | 2,934,360 | +0.08% |
| 2026-05-27 | 11.9 | 12.07 | 11.61 | 11.77 | 3,597,028 | -2.16% |
| 2026-05-26 | 12.17 | 12.345 | 12.02 | 12.03 | 4,588,807 | -2.12% |
| 2026-05-22 | 12.17 | 12.63 | 12.16 | 12.29 | 2,623,736 | +1.82% |
| 2026-05-21 | 11.68 | 12.07 | 11.48 | 12.07 | 3,846,943 | -0.49% |
| 2026-05-20 | 11.96 | 12.13 | 11.58 | 12.13 | 3,292,803 | +0.83% |
| 2026-05-19 | 11.88 | 12.185 | 11.76 | 12.03 | 3,842,586 | +2.73% |
| 2026-05-18 | 11.21 | 11.71 | 11.135 | 11.71 | 4,518,505 | +3.45% |
| 2026-05-15 | 11.2 | 11.49 | 11.07 | 11.32 | 3,713,696 | +1.71% |
| 2026-05-14 | 11.09 | 11.35 | 11.075 | 11.13 | 3,714,644 | +0.72% |
| 2026-05-13 | 11.4 | 11.46 | 10.88 | 11.05 | 4,519,091 | -3.75% |