5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
+19.00%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
-50.72%
1 YEAR PERFORMANCE
-58.25%
Kyndryl Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.25 | $12.20 (-0.41%) | $12.61 | $12.08 | 3.47 M | $2.79 B |
| 09/18/2026 | $12.97 | $12.07 (-6.94%) | $13.00 | $12.03 | 9.62 M | $2.76 B |
| 09/17/2026 | $13.00 | $12.95 (-0.38%) | $13.18 | $12.85 | 3.10 M | $2.96 B |
| 09/16/2026 | $13.01 | $12.84 (-1.31%) | $13.24 | $12.64 | 3.04 M | $2.93 B |
| 09/15/2026 | $13.40 | $13.24 (-1.19%) | $13.85 | $13.18 | 2.96 M | $3.02 B |
| 09/14/2026 | $13.42 | $13.57 (1.12%) | $13.73 | $13.20 | 3.63 M | $3.10 B |
| 09/11/2026 | $12.78 | $13.15 (2.9%) | $13.18 | $12.67 | 2.78 M | $3.00 B |
| 09/10/2026 | $13.02 | $12.68 (-2.61%) | $13.12 | $12.55 | 2.64 M | $2.89 B |
| 09/09/2026 | $12.77 | $13.01 (1.88%) | $13.01 | $12.41 | 3.74 M | $2.97 B |
| 09/08/2026 | $13.00 | $12.79 (-1.62%) | $13.00 | $12.51 | 3.95 M | $2.92 B |
| 09/04/2026 | $13.29 | $13.15 (-1.05%) | $13.54 | $13.04 | 3.43 M | $3.00 B |
| 09/03/2026 | $13.27 | $13.34 (0.53%) | $13.65 | $13.14 | 2.78 M | $3.05 B |
| 09/02/2026 | $13.00 | $13.09 (0.69%) | $13.39 | $12.99 | 2.40 M | $2.99 B |
| 09/01/2026 | $13.28 | $13.12 (-1.2%) | $13.43 | $12.93 | 3.15 M | $3.00 B |
| 08/31/2026 | $13.06 | $13.45 (2.99%) | $13.69 | $12.89 | 5.14 M | $3.07 B |
| 08/28/2026 | $13.25 | $13.20 (-0.38%) | $13.57 | $13.15 | 3.15 M | $3.01 B |
| 08/27/2026 | $12.84 | $13.25 (3.19%) | $13.27 | $12.82 | 2.82 M | $3.02 B |
| 08/26/2026 | $12.80 | $12.68 (-0.94%) | $12.90 | $12.49 | 3.32 M | $2.89 B |
| 08/25/2026 | $12.75 | $13.02 (2.12%) | $13.03 | $12.53 | 2.63 M | $2.97 B |
| 08/24/2026 | $12.60 | $12.75 (1.19%) | $13.31 | $12.60 | 4.01 M | $2.91 B |
| 08/21/2026 | $12.31 | $12.55 (1.95%) | $13.01 | $12.24 | 4.42 M | $2.87 B |
| 08/20/2026 | $12.39 | $12.31 (-0.65%) | $12.56 | $12.23 | 4.25 M | $2.81 B |
| 08/19/2026 | $12.50 | $12.38 (-0.96%) | $12.92 | $12.35 | 4.61 M | $2.83 B |
| 08/18/2026 | $12.78 | $12.33 (-3.52%) | $12.96 | $12.32 | 4.47 M | $2.81 B |
| 08/17/2026 | $13.08 | $12.72 (-2.75%) | $13.16 | $12.68 | 3.53 M | $2.90 B |
| 08/14/2026 | $14.00 | $13.17 (-5.93%) | $14.07 | $13.15 | 3.09 M | $3.01 B |
| 08/13/2026 | $13.22 | $13.94 (5.45%) | $14.07 | $13.07 | 4.82 M | $3.18 B |
| 08/12/2026 | $13.18 | $13.08 (-0.76%) | $13.33 | $12.64 | 3.73 M | $2.99 B |
| 08/11/2026 | $13.68 | $13.36 (-2.34%) | $14.07 | $13.20 | 3.35 M | $3.05 B |
| 08/10/2026 | $13.78 | $13.63 (-1.09%) | $13.99 | $13.57 | 3.62 M | $3.11 B |
| 08/07/2026 | $14.28 | $14.02 (-1.82%) | $14.38 | $13.81 | 3.09 M | $3.20 B |
| 08/06/2026 | $13.85 | $13.99 (1.01%) | $14.37 | $13.71 | 4.99 M | $3.19 B |
| 08/05/2026 | $14.30 | $13.90 (-2.8%) | $14.35 | $12.85 | 9.37 M | $3.17 B |
| 08/04/2026 | $14.06 | $14.69 (4.48%) | $14.71 | $13.58 | 6.53 M | $3.35 B |
| 08/03/2026 | $13.94 | $13.92 (-0.14%) | $14.19 | $13.89 | 4.42 M | $3.18 B |
| 07/31/2026 | $13.30 | $13.55 (1.88%) | $13.71 | $13.24 | 3.40 M | $3.05 B |
| 07/30/2026 | $13.78 | $13.51 (-1.96%) | $13.78 | $13.13 | 4.43 M | $3.04 B |
| 07/29/2026 | $13.46 | $14.01 (4.09%) | $14.12 | $13.26 | 6.15 M | $3.15 B |
| 07/28/2026 | $12.81 | $13.35 (4.22%) | $13.52 | $12.81 | 5.84 M | $3.00 B |
| 07/27/2026 | $12.33 | $12.76 (3.49%) | $12.95 | $12.25 | 4.67 M | $2.87 B |
| 07/24/2026 | $11.91 | $12.05 (1.18%) | $12.26 | $11.83 | 5.41 M | $2.71 B |
| 07/23/2026 | $11.61 | $11.66 (0.43%) | $11.76 | $11.43 | 3.26 M | $2.62 B |
| 07/22/2026 | $12.23 | $11.65 (-4.74%) | $12.35 | $11.55 | 3.62 M | $2.62 B |
| 07/21/2026 | $11.88 | $12.19 (2.61%) | $12.24 | $11.83 | 2.94 M | $2.74 B |
| 07/20/2026 | $12.00 | $12.22 (1.83%) | $12.36 | $11.75 | 3.11 M | $2.75 B |
| 07/17/2026 | $12.04 | $12.15 (0.91%) | $12.31 | $11.75 | 3.13 M | $2.73 B |
| 07/16/2026 | $11.90 | $12.02 (1.01%) | $12.04 | $11.59 | 5.06 M | $2.70 B |
| 07/15/2026 | $11.98 | $11.72 (-2.17%) | $12.17 | $11.58 | 3.33 M | $2.63 B |
| 07/14/2026 | $11.49 | $11.61 (1.04%) | $11.77 | $10.90 | 6.42 M | $2.61 B |
| 07/13/2026 | $12.26 | $12.32 (0.49%) | $12.55 | $12.18 | 2.42 M | $2.77 B |
| 07/10/2026 | $12.36 | $11.97 (-3.16%) | $12.48 | $11.88 | 1.92 M | $2.69 B |
| 07/09/2026 | $11.70 | $12.07 (3.16%) | $12.16 | $11.40 | 2.49 M | $2.71 B |
| 07/08/2026 | $12.18 | $11.97 (-1.72%) | $12.23 | $11.88 | 2.54 M | $2.69 B |
| 07/07/2026 | $12.63 | $12.39 (-1.9%) | $12.84 | $12.35 | 3.51 M | $2.79 B |
| 07/06/2026 | $11.88 | $12.28 (3.37%) | $12.49 | $11.82 | 5.01 M | $2.76 B |
| 07/02/2026 | $12.06 | $12.25 (1.58%) | $12.54 | $12.06 | 3.96 M | $2.75 B |
| 07/01/2026 | $11.48 | $12.00 (4.53%) | $12.28 | $11.48 | 5.47 M | $2.70 B |
| 06/30/2026 | $11.10 | $11.31 (1.89%) | $11.34 | $10.73 | 5.16 M | $2.54 B |
| 06/29/2026 | $11.57 | $11.22 (-3.03%) | $11.79 | $11.20 | 5.62 M | $2.52 B |
| 06/26/2026 | $10.70 | $11.32 (5.79%) | $11.37 | $10.70 | 6.58 M | $2.54 B |
| 06/25/2026 | $11.00 | $10.79 (-1.91%) | $11.08 | $10.69 | 3.59 M | $2.43 B |
| 06/24/2026 | $11.12 | $11.10 (-0.18%) | $11.34 | $10.92 | 4.10 M | $2.50 B |
| 06/23/2026 | $10.69 | $11.13 (4.12%) | $11.26 | $10.64 | 5.28 M | $2.50 B |
| 06/22/2026 | $10.94 | $10.62 (-2.93%) | $11.19 | $10.36 | 5.01 M | $2.39 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.
