Kyndryl Holdings, Inc. - KD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.11	29.46	29.46	30.21	28.98	3.32M
September 25, 2025	31.04	30.62	30.62	31.09	30	2.2M
September 24, 2025	31.59	31.53	31.53	31.78	31.31	1.44M
September 23, 2025	31.74	31.57	31.57	32.08	31.24	1.37M
September 22, 2025	30.96	31.52	31.52	31.69	30.88	2.51M
September 19, 2025	31.47	31.35	31.35	31.65	30.99	1.69M
September 18, 2025	32.06	31.48	31.48	32.29	31.39	1.81M
September 17, 2025	31.72	31.8	31.8	32.21	31.41	1.79M
September 16, 2025	32	31.72	31.72	32.03	31.15	1.87M
September 15, 2025	32.24	32	32	32.53	31.99	2.05M
September 12, 2025	32.4	31.95	31.95	32.65	31.92	1.89M
September 11, 2025	32.57	32.73	32.73	32.97	32.41	2.14M
September 10, 2025	33.33	32.4	32.4	33.9	31.89	3.07M
September 09, 2025	33.17	33.12	33.12	33.43	32.84	1.84M
September 08, 2025	32.76	33.14	33.14	33.24	32.2	2.02M
September 05, 2025	32.11	32.76	32.76	32.78	31.86	2.52M
September 04, 2025	32.02	31.77	31.77	32.05	31.23	2.14M
September 03, 2025	31.12	32.01	32.01	32.16	31.12	2.66M
September 02, 2025	31.12	31.18	31.18	31.19	30.64	1.97M
August 29, 2025	31.49	31.79	31.79	31.84	31.27	1.72M
August 28, 2025	31.78	31.51	31.51	31.97	31.32	1.36M
August 27, 2025	31.57	31.53	31.53	31.98	31.35	2.21M
August 26, 2025	31.26	31.27	31.27	31.91	31.26	1.78M
August 25, 2025	31.16	31.15	31.15	31.36	30.9	1.69M
August 22, 2025	30.45	31.2	31.2	31.44	30.44	1.43M
August 21, 2025	30.01	30.42	30.42	30.64	30.01	1.91M
August 20, 2025	29.91	30.32	30.32	30.69	29.85	2.72M
August 19, 2025	30.39	30.04	30.04	30.72	29.86	3.68M
August 18, 2025	29.9	30.35	30.35	30.63	29.89	2.2M
August 15, 2025	30	29.98	29.98	30.47	29.96	3.3M
August 14, 2025	30.2	30.09	30.09	30.63	29.52	3.58M
August 13, 2025	29.7	30.55	30.55	30.62	29.7	3.7M
August 12, 2025	29.44	29.6	29.6	29.88	29.12	2.78M
August 11, 2025	30.68	29.12	29.12	31.24	29.11	4.49M
August 08, 2025	30.25	30.69	30.69	31.16	30.07	3.3M
August 07, 2025	29.81	30.18	30.18	30.47	29.48	6.52M
August 06, 2025	29.19	29.68	29.68	30.3	29.09	7.16M
August 05, 2025	31.75	28.94	28.94	31.75	28.67	16.35M
August 04, 2025	36.9	36.7	36.7	37.01	36.42	2.38M
August 01, 2025	37.05	36.38	36.38	37.05	36.11	1.76M
July 31, 2025	38.08	37.77	37.77	38.53	37.7	1.15M
July 30, 2025	38.64	38	38	39	37.73	1.06M
July 29, 2025	39.9	38.5	38.5	39.98	38.24	1.59M
July 28, 2025	39.35	39.47	39.47	39.5	38.87	1.54M
July 25, 2025	38.31	39.12	39.12	39.22	38.26	2.09M
July 24, 2025	38.88	38.31	38.31	38.98	36.75	3.43M
July 23, 2025	39.21	39.06	39.06	39.5	38.99	1.2M
July 22, 2025	38.92	39.01	39.01	39.25	38.57	1.03M
July 21, 2025	39.78	39.05	39.05	39.87	38.95	1.18M
July 18, 2025	39.58	39.47	39.47	39.66	39.05	1.28M
July 17, 2025	38.85	39.16	39.16	39.28	38.84	1.21M
July 16, 2025	39.3	38.86	38.86	39.48	38.39	1.39M
July 15, 2025	39.95	39.26	39.26	40.02	39.23	1.61M
July 14, 2025	39.78	39.57	39.57	40.25	39.44	1.51M
July 11, 2025	41.58	39.78	39.78	41.63	39.77	1.88M
July 10, 2025	42.9	41.58	41.58	42.9	41.35	1.53M
July 09, 2025	43.5	42.85	42.85	43.5	42.23	1.64M
July 08, 2025	43.4	43.38	43.38	44.2	43.08	2.23M
July 07, 2025	43.15	42.63	42.63	43.68	42.41	2.06M
July 03, 2025	42.55	43.41	43.41	43.74	42.55	1.9M

Kyndryl Holdings, Inc. (KD) NYSE