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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.66	12.51	12.51	12.92	12.4	4.27M
February 19, 2026	13	12.79	12.79	13.12	12.71	4.4M
February 18, 2026	13.68	13.12	13.12	13.91	13.01	6.26M
February 17, 2026	13	13.59	13.59	13.66	12.68	12.63M
February 13, 2026	11.16	12.24	12.24	12.39	11.04	11.04M
February 12, 2026	12.2	11.34	11.34	12.43	10.99	10.02M
February 11, 2026	11.36	12.12	12.12	12.27	11.3	12.78M
February 10, 2026	10.64	11.12	11.12	11.96	10.63	33.26M
February 09, 2026	10.84	10.59	10.59	11.43	10.1	60.97M
February 06, 2026	22.03	23.49	23.49	23.6	21.63	3.77M
February 05, 2026	23.27	22.07	22.07	23.73	22.01	3.85M
February 04, 2026	22.03	23.38	23.38	23.4	21.61	4.9M
February 03, 2026	22.92	22.21	22.21	22.92	20.62	6.47M
February 02, 2026	22.93	23.31	23.31	23.75	22.78	2.32M
January 30, 2026	23.03	23	23	23.26	22.79	2.15M
January 29, 2026	23.67	23.31	23.31	23.75	22.81	2.33M
January 28, 2026	24.01	23.7	23.7	24.19	23.62	2.06M
January 27, 2026	24.64	23.83	23.83	24.72	23.76	2.17M
January 26, 2026	24.35	24.45	24.45	24.7	24.18	2.05M
January 23, 2026	24.81	24.22	24.22	24.89	24.21	1.7M
January 22, 2026	24.78	24.88	24.88	25.27	24.78	1.57M
January 21, 2026	24.47	24.59	24.59	24.87	24.34	1.76M
January 20, 2026	24.81	24.33	24.33	25.19	24.24	1.97M
January 16, 2026	26.97	25.21	25.21	27.03	25.16	3.16M
January 15, 2026	27.65	27.05	27.05	27.65	26.77	2.34M
January 14, 2026	27.01	27.5	27.5	27.68	27.01	1.52M
January 13, 2026	27.27	27.05	27.05	27.33	26.79	1.48M
January 12, 2026	27.1	27.34	27.34	27.64	26.95	2.18M
January 09, 2026	27.53	27.25	27.25	27.74	26.68	1.97M
January 08, 2026	27	27.26	27.26	27.42	26.83	1.68M
January 07, 2026	26.67	27.09	27.09	27.11	26.5	1.81M
January 06, 2026	26.02	26.74	26.74	26.84	26	1.9M
January 05, 2026	25.39	26.28	26.28	26.67	25.31	2.28M
January 02, 2026	26.82	25.5	25.5	26.91	25.35	2.03M
December 31, 2025	26.53	26.56	26.56	26.64	26.35	1.62M
December 30, 2025	27	26.59	26.59	27.1	26.55	1.78M
December 29, 2025	27.03	27.11	27.11	27.2	26.72	1.86M
December 26, 2025	27.3	27.22	27.22	27.38	27.12	1.15M
December 24, 2025	27.02	27.28	27.28	27.31	26.98	761,700
December 23, 2025	26.97	27.13	27.13	27.19	26.67	2.37M
December 22, 2025	27.2	27.16	27.16	27.47	26.85	2.42M
December 19, 2025	26.87	27.08	27.08	27.38	26.85	4.48M
December 18, 2025	27.05	26.95	26.95	27.51	26.9	1.85M
December 17, 2025	26.57	26.79	26.79	27.41	26.54	989,839
December 16, 2025	26.53	26.51	26.51	26.67	26.06	1.55M
December 15, 2025	27.18	26.55	26.55	27.38	26.53	2.02M
December 12, 2025	27.15	26.89	26.89	27.18	26.51	946,681
December 11, 2025	27.42	27.17	27.17	27.84	27.1	1.55M
December 10, 2025	26.7	27.47	27.47	27.57	26.69	1.53M
December 09, 2025	25.82	26.82	26.82	27.08	25.82	2.26M
December 08, 2025	26.23	25.98	25.98	26.37	25.95	1.69M
December 05, 2025	26.34	26.2	26.2	26.78	26.16	1.6M
December 04, 2025	26.45	26.27	26.27	26.47	26.04	929,412
December 03, 2025	25.7	26.3	26.3	26.31	25.51	1.31M
December 02, 2025	26.05	25.64	25.64	26.16	25.54	1.53M
December 01, 2025	25.51	25.91	25.91	26.3	25.49	1.87M
November 28, 2025	25.51	25.83	25.83	25.9	25.5	1.03M
November 26, 2025	25.5	25.44	25.44	26.16	25.44	2.28M
November 25, 2025	24.4	25.11	25.11	25.19	24.4	1.66M
November 24, 2025	24.59	24.38	24.38	24.68	24.28	2.19M

Kyndryl Holdings, Inc. (KD) NYSE