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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	41.47	42.37	42.37	42.39	41.26	2M
July 01, 2025	41.84	41.96	41.96	42.53	41.05	2.73M
June 30, 2025	41.66	41.96	41.96	42.41	41.39	2.9M
June 27, 2025	41.69	41.46	41.46	41.87	40.91	2.12M
June 26, 2025	41.94	41.79	41.79	42.32	41.6	2.02M
June 25, 2025	41.44	41.27	41.27	42.7	40.79	3.15M
June 24, 2025	39.6	40.88	40.88	40.93	39.48	1.79M
June 23, 2025	38.26	39.31	39.31	39.38	38	1.63M
June 20, 2025	40.46	38.51	38.51	40.46	38.22	3.05M
June 18, 2025	40.62	40.21	40.21	40.84	40.06	1.22M
June 17, 2025	40.12	40.36	40.36	41.07	40.07	1.19M
June 16, 2025	39.85	40.31	40.31	40.5	39.4	1.45M
June 13, 2025	39.38	39.25	39.25	40.05	39.17	1.55M
June 12, 2025	39.99	40.17	40.17	40.49	39.8	1.15M
June 11, 2025	40.4	40.37	40.37	40.88	40.2	1.18M
June 10, 2025	40.97	40.28	40.28	41.29	40.01	1.09M
June 09, 2025	40.48	40.82	40.82	41.14	40.07	1.9M
June 06, 2025	39.84	40.38	40.38	40.45	39.61	1.06M
June 05, 2025	39.67	39.45	39.45	39.89	39.15	1.29M
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

Kyndryl Holdings, Inc. (KD) NYSE