5 DAY PERFORMANCE
-8.84%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
-44.27%
6 MONTH PERFORMANCE
-50.64%
YEAR-TO-DATE PERFORMANCE
-50.72%
1 YEAR PERFORMANCE
-60.66%
Kyndryl Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.18 | $13.28 (0.72%) | $13.47 | $12.16 | 6.11 M | $2.98 B |
| 05/05/2026 | $14.47 | $14.70 (1.59%) | $14.78 | $14.30 | 4.94 M | $3.30 B |
| 05/04/2026 | $14.42 | $14.39 (-0.21%) | $14.65 | $14.05 | 5.28 M | $3.23 B |
| 05/01/2026 | $14.13 | $14.36 (1.63%) | $14.49 | $14.13 | 4.70 M | $3.27 B |
| 04/30/2026 | $13.95 | $13.82 (-0.93%) | $13.97 | $13.63 | 3.57 M | $3.15 B |
| 04/29/2026 | $13.38 | $13.98 (4.48%) | $14.06 | $13.30 | 3.82 M | $3.18 B |
| 04/28/2026 | $13.68 | $13.46 (-1.61%) | $14.01 | $13.44 | 3.63 M | $3.06 B |
| 04/27/2026 | $13.56 | $13.59 (0.22%) | $13.83 | $13.45 | 3.31 M | $3.09 B |
| 04/24/2026 | $13.34 | $13.57 (1.72%) | $13.64 | $13.32 | 3.81 M | $3.09 B |
| 04/23/2026 | $13.95 | $13.42 (-3.8%) | $13.96 | $13.14 | 4.10 M | $3.06 B |
| 04/22/2026 | $14.51 | $14.28 (-1.59%) | $14.65 | $14.15 | 3.29 M | $3.25 B |
| 04/21/2026 | $14.70 | $14.53 (-1.16%) | $14.94 | $14.47 | 3.93 M | $3.31 B |
| 04/20/2026 | $14.27 | $14.64 (2.59%) | $14.67 | $14.17 | 3.81 M | $3.33 B |
| 04/17/2026 | $14.19 | $14.40 (1.48%) | $14.49 | $14.03 | 3.27 M | $3.28 B |
| 04/16/2026 | $14.08 | $13.94 (-0.99%) | $14.16 | $13.73 | 3.17 M | $3.17 B |
| 04/15/2026 | $13.22 | $13.82 (4.54%) | $14.10 | $13.22 | 4.39 M | $3.15 B |
| 04/14/2026 | $13.16 | $13.16 (0%) | $13.36 | $12.91 | 4.17 M | $3.00 B |
| 04/13/2026 | $12.24 | $13.07 (6.78%) | $13.10 | $12.23 | 4.07 M | $2.98 B |
| 04/10/2026 | $12.76 | $12.23 (-4.15%) | $12.79 | $11.99 | 4.78 M | $2.78 B |
| 04/09/2026 | $12.89 | $12.79 (-0.78%) | $13.02 | $12.66 | 2.58 M | $2.91 B |
| 04/08/2026 | $13.43 | $12.99 (-3.28%) | $13.55 | $12.99 | 3.52 M | $2.96 B |
| 04/07/2026 | $12.96 | $13.00 (0.31%) | $13.21 | $12.87 | 2.67 M | $2.96 B |
| 04/06/2026 | $13.23 | $12.91 (-2.42%) | $13.38 | $12.87 | 4.07 M | $2.94 B |
| 04/02/2026 | $12.75 | $13.23 (3.76%) | $13.33 | $12.66 | 2.55 M | $3.01 B |
| 04/01/2026 | $13.27 | $12.85 (-3.17%) | $13.29 | $12.81 | 3.24 M | $2.93 B |
| 03/31/2026 | $12.69 | $13.12 (3.39%) | $13.22 | $12.54 | 4.13 M | $2.99 B |
| 03/30/2026 | $12.39 | $12.55 (1.29%) | $12.75 | $12.31 | 2.83 M | $2.86 B |
| 03/27/2026 | $12.61 | $12.36 (-1.98%) | $12.61 | $12.31 | 2.57 M | $2.81 B |
| 03/26/2026 | $12.50 | $12.82 (2.56%) | $13.04 | $12.50 | 3.28 M | $2.92 B |
| 03/25/2026 | $12.51 | $12.65 (1.12%) | $12.84 | $12.33 | 3.02 M | $2.88 B |
| 03/24/2026 | $12.62 | $12.36 (-2.06%) | $12.74 | $12.22 | 4.28 M | $2.81 B |
| 03/23/2026 | $12.50 | $12.95 (3.6%) | $13.04 | $12.36 | 3.19 M | $2.95 B |
| 03/20/2026 | $12.30 | $12.21 (-0.73%) | $12.60 | $12.13 | 7.15 M | $2.78 B |
| 03/19/2026 | $12.25 | $12.37 (0.98%) | $12.60 | $12.07 | 3.23 M | $2.82 B |
| 03/18/2026 | $12.43 | $12.41 (-0.16%) | $12.89 | $12.37 | 3.64 M | $2.83 B |
| 03/17/2026 | $12.36 | $12.54 (1.46%) | $12.92 | $12.35 | 2.48 M | $2.86 B |
| 03/16/2026 | $12.40 | $12.31 (-0.73%) | $12.54 | $12.25 | 2.85 M | $2.80 B |
| 03/13/2026 | $12.62 | $12.35 (-2.14%) | $12.82 | $12.20 | 2.67 M | $2.81 B |
| 03/12/2026 | $12.53 | $12.56 (0.24%) | $12.99 | $12.52 | 3.10 M | $2.86 B |
| 03/11/2026 | $12.80 | $12.66 (-1.09%) | $13.03 | $12.61 | 2.53 M | $2.88 B |
| 03/10/2026 | $13.04 | $12.70 (-2.61%) | $13.10 | $12.49 | 3.14 M | $2.89 B |
| 03/09/2026 | $13.00 | $13.08 (0.62%) | $13.15 | $12.67 | 3.16 M | $2.98 B |
| 03/06/2026 | $13.25 | $13.19 (-0.45%) | $13.54 | $12.99 | 3.48 M | $3.00 B |
| 03/05/2026 | $13.18 | $13.51 (2.5%) | $13.69 | $13.13 | 3.77 M | $3.08 B |
| 03/04/2026 | $12.84 | $13.14 (2.34%) | $13.31 | $12.76 | 3.56 M | $2.99 B |
| 03/03/2026 | $12.50 | $12.85 (2.8%) | $13.00 | $12.31 | 2.75 M | $2.93 B |
| 03/02/2026 | $12.13 | $12.83 (5.77%) | $13.05 | $12.05 | 5.32 M | $2.92 B |
| 02/27/2026 | $12.01 | $12.33 (2.66%) | $12.45 | $11.93 | 4.47 M | $2.81 B |
| 02/26/2026 | $12.25 | $12.31 (0.49%) | $12.56 | $12.11 | 4.19 M | $2.80 B |
| 02/25/2026 | $11.87 | $12.10 (1.94%) | $12.16 | $11.80 | 4.69 M | $2.76 B |
| 02/24/2026 | $11.40 | $11.65 (2.19%) | $11.86 | $11.34 | 5.95 M | $2.65 B |
| 02/23/2026 | $12.20 | $11.41 (-6.48%) | $12.32 | $11.40 | 5.47 M | $2.60 B |
| 02/20/2026 | $12.66 | $12.51 (-1.18%) | $12.92 | $12.40 | 4.27 M | $2.85 B |
| 02/19/2026 | $13.00 | $12.79 (-1.62%) | $13.12 | $12.71 | 4.47 M | $2.91 B |
| 02/18/2026 | $13.59 | $13.12 (-3.46%) | $13.93 | $13.01 | 7.01 M | $2.99 B |
| 02/17/2026 | $13.00 | $13.59 (4.54%) | $13.66 | $12.68 | 12.63 M | $3.09 B |
| 02/13/2026 | $11.16 | $12.24 (9.68%) | $12.39 | $11.04 | 11.04 M | $2.79 B |
| 02/12/2026 | $12.20 | $11.34 (-7.05%) | $12.43 | $10.99 | 10.02 M | $2.58 B |
| 02/11/2026 | $11.36 | $12.12 (6.69%) | $12.27 | $11.30 | 12.78 M | $2.76 B |
| 02/10/2026 | $10.64 | $11.12 (4.51%) | $11.96 | $10.63 | 33.28 M | $2.53 B |
| 02/09/2026 | $10.84 | $10.59 (-2.31%) | $11.43 | $10.10 | 60.97 M | $2.41 B |
| 02/06/2026 | $22.03 | $23.49 (6.63%) | $23.60 | $21.63 | 3.77 M | $5.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
