Kyndryl Holdings, Inc. (KD) NYSE

12.35

-0.21(-1.67%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	12.62	12.35	12.35	12.82	12.2	2.67M
March 12, 2026	12.53	12.56	12.56	12.99	12.52	3.1M
March 11, 2026	12.8	12.66	12.66	13.03	12.61	2.51M
March 10, 2026	13.04	12.7	12.7	13.1	12.49	3.13M
March 09, 2026	13	13.08	13.08	13.15	12.67	3.16M
March 06, 2026	13.25	13.19	13.19	13.54	12.99	3.48M
March 05, 2026	13.18	13.51	13.51	13.69	13.13	3.77M
March 04, 2026	12.84	13.14	13.14	13.31	12.76	3.56M
March 03, 2026	12.5	12.85	12.85	13	12.31	2.37M
March 02, 2026	12.13	12.83	12.83	13.05	12.05	5.32M
February 27, 2026	12.01	12.33	12.33	12.45	11.93	4.47M
February 26, 2026	12.25	12.31	12.31	12.56	12.11	4.19M
February 25, 2026	11.87	12.1	12.1	12.16	11.8	4.69M
February 24, 2026	11.4	11.65	11.65	11.86	11.34	5.95M
February 23, 2026	12.2	11.41	11.41	12.32	11.4	5.47M
February 20, 2026	12.66	12.51	0	12.92	12.4	4.27M
February 19, 2026	13	12.79	0	13.12	12.71	4.47M
February 18, 2026	13.59	13.12	0	13.93	13.01	7.01M
February 17, 2026	13	13.59	0	13.66	12.68	12.63M
February 13, 2026	11.16	12.24	0	12.39	11.04	11.04M
February 12, 2026	12.2	11.34	0	12.43	10.99	10.02M
February 11, 2026	11.36	12.12	0	12.27	11.3	12.78M
February 10, 2026	10.64	11.12	0	11.96	10.63	33.28M
February 09, 2026	10.84	10.59	0	11.43	10.1	60.97M
February 06, 2026	22.03	23.49	0	23.6	21.63	3.77M
February 05, 2026	23.27	22.07	0	23.73	22.01	3.85M
February 04, 2026	22.03	23.38	0	23.4	21.6	5.34M
February 03, 2026	22.92	22.21	0	22.92	20.62	6.47M
February 02, 2026	22.93	23.31	0	23.75	22.78	2.32M
January 30, 2026	23.03	23	0	23.26	22.79	2.16M
January 29, 2026	23.67	23.31	0	23.75	22.81	2.33M
January 28, 2026	24.01	23.7	0	24.19	23.62	2.06M
January 27, 2026	24.64	23.83	0	24.72	23.76	2.17M
January 26, 2026	24.35	24.45	0	24.7	24.18	2.05M
January 23, 2026	24.81	24.22	0	24.89	24.21	1.7M
January 22, 2026	24.77	24.88	0	25.27	24.76	1.57M
January 21, 2026	24.47	24.59	0	24.87	24.34	1.76M
January 20, 2026	24.81	24.33	0	25.19	24.24	1.97M
January 16, 2026	26.97	25.21	0	27.03	25.16	3.16M
January 15, 2026	27.65	27.05	0	27.65	26.77	2.34M
January 14, 2026	27.01	27.5	0	27.68	27.01	1.53M
January 13, 2026	27.27	27.05	0	27.33	26.79	1.48M
January 12, 2026	27.1	27.34	0	27.64	26.95	2.18M
January 09, 2026	27.53	27.25	0	27.74	26.68	1.97M
January 08, 2026	27	27.26	0	27.42	26.83	1.68M
January 07, 2026	26.67	27.09	0	27.11	26.5	1.81M
January 06, 2026	26.02	26.74	0	26.84	26	1.9M
January 05, 2026	25.39	26.28	0	26.67	25.31	2.28M
January 02, 2026	26.82	25.49	0	26.91	25.36	2.33M
December 31, 2025	26.53	26.56	0	26.64	26.35	1.64M
December 30, 2025	27	26.59	0	27.1	26.55	1.78M
December 29, 2025	27.03	27.11	0	27.2	26.72	1.86M
December 26, 2025	27.3	27.22	0	27.38	27.12	1.15M
December 24, 2025	27.02	27.28	0	27.31	26.98	761,700
December 23, 2025	26.97	27.13	0	27.19	26.67	2.46M
December 22, 2025	27.2	27.16	0	27.47	26.85	2.42M
December 19, 2025	26.87	27.08	0	27.38	26.85	4.54M
December 18, 2025	27.05	26.95	0	27.51	26.9	1.86M
December 17, 2025	26.57	26.77	0	27.41	26.54	1.35M
December 16, 2025	26.53	26.51	0	26.67	26.06	1.55M