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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.77	24.53	24.53	24.66	23.52	2.47M
November 20, 2025	24	23.71	23.71	24.17	23.39	2.66M
November 19, 2025	23.65	23.57	23.57	23.72	23.28	2.3M
November 18, 2025	23.98	23.62	23.62	24.21	23.3	3.38M
November 17, 2025	25.58	24.12	24.12	25.67	24.01	4.09M
November 14, 2025	25.19	25.72	25.72	25.8	25.1	2.07M
November 13, 2025	26.14	25.59	25.59	26.4	25.48	2.68M
November 12, 2025	25.93	26.31	26.31	26.45	25.85	2.56M
November 11, 2025	25.99	25.68	25.68	26.25	25.65	2.4M
November 10, 2025	26.73	26.06	26.06	26.9	26.03	2.31M
November 07, 2025	26.14	26.36	26.36	26.81	25.52	4.06M
November 06, 2025	26.25	26.52	26.52	26.87	25.46	4.16M
November 05, 2025	28.5	26.14	26.14	28.83	24.49	8.06M
November 04, 2025	28.21	27.43	27.43	28.33	27.35	3.61M
November 03, 2025	28.99	28.75	28.75	29.45	28.58	4.31M
October 31, 2025	28.69	28.92	28.92	28.95	28.34	1.56M
October 30, 2025	28.24	28.41	28.41	28.86	28.23	1.62M
October 29, 2025	29	28.39	28.39	29	28.32	1.8M
October 28, 2025	28.82	28.85	28.85	29.44	28.61	2.17M
October 27, 2025	28.91	28.9	28.9	28.96	28.63	1.48M
October 24, 2025	28.63	28.49	28.49	29.07	28.46	1.34M
October 23, 2025	28.22	28.46	28.46	28.62	28.01	1.64M
October 22, 2025	28.45	28.3	28.3	28.82	28.27	1.62M
October 21, 2025	27.93	28.65	28.65	28.81	27.82	1.75M
October 20, 2025	27.9	27.93	27.93	28.04	27.6	1.57M
October 17, 2025	27.36	27.6	27.6	27.88	27.25	1.37M
October 16, 2025	27.8	27.5	27.5	27.96	27.22	1.61M
October 15, 2025	28.14	27.68	27.68	28.22	27.43	1.63M
October 14, 2025	27.43	27.95	27.95	28.12	27.22	2.07M
October 13, 2025	28.32	28	28	28.36	27.88	3.02M
October 10, 2025	29.85	27.68	27.68	29.87	27.67	2.09M
October 09, 2025	30.08	29.76	29.76	30.11	29.48	1.2M
October 08, 2025	30.14	30.11	30.11	30.3	29.63	1.3M
October 07, 2025	30.84	29.89	29.89	30.99	29.52	1.68M
October 06, 2025	30.23	30.63	30.63	30.83	30	1.37M
October 03, 2025	30.64	30.25	30.25	30.7	30.11	1.78M
October 02, 2025	30.18	30.51	30.51	30.55	29.82	1.63M
October 01, 2025	29.98	30.02	30.02	30.44	29.73	2.25M
September 30, 2025	30.11	30.03	30.03	30.18	29.47	2.15M
September 29, 2025	29.73	30.09	30.09	30.37	29.12	2.93M
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

Kyndryl Holdings, Inc. (KD) NYSE