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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	39.82	39.55	39.55	40.27	39.38	1.22M
June 03, 2025	39.36	39.72	39.72	39.79	39.06	1.55M
June 02, 2025	39.01	39.18	39.18	39.25	38.14	1.93M
May 30, 2025	39.2	39.01	39.01	39.2	38.31	1.18M
May 29, 2025	39.67	39.44	39.44	39.82	38.85	1.1M
May 28, 2025	38.97	39.21	39.21	39.36	38.78	876,499
May 27, 2025	39.5	39.16	39.16	39.57	38.89	1.82M
May 23, 2025	38.48	38.87	38.87	39.05	38.48	884,232
May 22, 2025	39.39	39.34	39.34	39.74	39.26	894,187
May 21, 2025	39.69	39.35	39.35	40.29	39.17	1.27M
May 20, 2025	40.16	40.13	40.13	40.23	39.75	1.42M
May 19, 2025	39.75	39.97	39.97	40.22	39.6	1.5M
May 16, 2025	40.6	40.46	40.46	40.82	40.24	1.51M
May 15, 2025	40.87	40.74	40.74	41.09	40.24	1.8M
May 14, 2025	41.38	41.2	41.2	41.57	40.63	1.58M
May 13, 2025	39.43	41.15	41.15	41.22	39.57	2.59M
May 12, 2025	38.81	39.02	39.02	39.32	38.19	2.2M
May 09, 2025	37	37.14	37.14	37.45	36.28	2.18M
May 08, 2025	34.1	36.63	36.63	36.91	33.49	4.55M
May 07, 2025	33.49	33.13	33.13	33.84	32.97	2.36M
May 06, 2025	32.8	33.27	33.27	33.37	32.74	2.18M
May 05, 2025	32.73	33.53	33.53	33.79	32.66	1.29M
May 02, 2025	32.91	33.15	33.15	33.34	32.79	1.34M
May 01, 2025	33	32.34	32.34	33.15	32.3	1.48M
April 30, 2025	32	32.42	32.42	32.47	31.54	1.68M
April 29, 2025	32.13	32.64	32.64	32.83	31.89	1.46M
April 28, 2025	32.17	32.04	32.04	32.46	31.46	1.58M
April 25, 2025	31.78	32.05	32.05	32.08	31.41	1.31M
April 24, 2025	31.05	31.77	31.77	32.06	31.05	1.2M
April 23, 2025	31.03	31.01	31.01	32	30.83	1.78M
April 22, 2025	29.27	29.83	29.83	29.95	28.94	2.18M
April 21, 2025	29	28.89	28.89	29.47	28.33	2.21M
April 17, 2025	29.88	29.22	29.22	29.99	29.05	2.16M
April 16, 2025	29.99	29.85	29.85	30.35	29.11	1.48M
April 15, 2025	30.12	30.29	30.29	30.51	29.99	1.47M
April 14, 2025	30.25	29.85	29.85	30.38	29.45	1.62M
April 11, 2025	29.1	29.45	29.45	29.53	28.22	1.37M
April 10, 2025	30.05	29.09	29.09	30.35	28.35	1.74M
April 09, 2025	27.47	31.15	31.15	31.38	27.14	2.83M
April 08, 2025	29.57	27.77	27.77	30	27.02	2.17M
April 07, 2025	27.05	28.23	28.23	29.4	26.39	3.13M
April 04, 2025	29.64	28.73	28.73	30.24	27.8	3.37M
April 03, 2025	31.08	31	31	31.82	30.19	4.2M
April 02, 2025	31.42	33.09	33.09	33.13	31.33	2.78M
April 01, 2025	31.33	32.15	32.15	32.17	30.96	2.31M
March 31, 2025	30.54	31.4	31.4	31.56	29.97	2.38M
March 28, 2025	32.21	31.32	31.32	33.07	31.06	4.05M
March 27, 2025	30.88	32.32	32.32	32.68	28.77	12.31M
March 26, 2025	34.97	34.06	34.06	35.07	33.8	2.19M
March 25, 2025	35.47	34.97	34.97	35.52	34.76	2.04M
March 24, 2025	35.41	35.32	35.32	35.97	34.84	3.15M
March 21, 2025	33.8	34.57	34.57	34.65	33.67	3.36M
March 20, 2025	35	34.22	34.22	35.27	33.99	2.89M
March 19, 2025	34.91	35.47	35.47	35.96	34.6	2.33M
March 18, 2025	35.25	34.52	34.52	35.56	34.2	2.08M
March 17, 2025	35.17	35.52	35.52	35.97	35.06	1.58M
March 14, 2025	34.27	35.27	35.27	35.48	34.06	1.95M
March 13, 2025	33.99	33.75	33.75	34.15	32.97	2.23M
March 12, 2025	35.07	34	34	35.2	33.68	2.27M
March 11, 2025	33.83	34.3	34.3	34.6	33.45	2.17M

Kyndryl Holdings, Inc. (KD) NYSE