5 DAY PERFORMANCE
+9.16%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
+9.69%
6 MONTH PERFORMANCE
+68.91%
YEAR-TO-DATE PERFORMANCE
+11.94%
1 YEAR PERFORMANCE
+80.39%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $33.99 | $33.75 (-0.71%) | $34.15 | $32.97 | 2.23 M | $7.84 B |
| 03/12/2025 | $35.07 | $34.00 (-3.05%) | $35.20 | $33.68 | 2.28 M | $7.89 B |
| 03/11/2025 | $33.83 | $34.30 (1.39%) | $34.60 | $33.45 | 2.17 M | $7.96 B |
| 03/10/2025 | $34.49 | $33.88 (-1.77%) | $34.66 | $33.21 | 2.35 M | $7.87 B |
| 03/07/2025 | $35.26 | $35.48 (0.62%) | $35.75 | $33.96 | 1.93 M | $8.24 B |
| 03/06/2025 | $36.26 | $35.45 (-2.23%) | $36.79 | $35.10 | 2.23 M | $8.23 B |
| 03/05/2025 | $37.50 | $37.18 (-0.85%) | $37.80 | $36.86 | 1.98 M | $8.63 B |
| 03/04/2025 | $36.58 | $37.26 (1.86%) | $37.68 | $35.70 | 3.26 M | $8.65 B |
| 03/03/2025 | $38.29 | $37.44 (-2.22%) | $38.64 | $37.05 | 2.41 M | $8.69 B |
| 02/28/2025 | $37.52 | $38.08 (1.49%) | $38.11 | $36.85 | 2.99 M | $8.84 B |
| 02/27/2025 | $38.71 | $37.73 (-2.53%) | $39.04 | $37.39 | 1.89 M | $8.76 B |
| 02/26/2025 | $37.23 | $38.47 (3.33%) | $38.74 | $37.23 | 1.66 M | $8.93 B |
| 02/25/2025 | $36.98 | $37.04 (0.16%) | $37.39 | $36.14 | 2.37 M | $8.60 B |
| 02/24/2025 | $38.50 | $37.15 (-3.51%) | $38.71 | $36.85 | 1.82 M | $8.63 B |
| 02/21/2025 | $39.98 | $38.42 (-3.9%) | $40.05 | $38.21 | 1.81 M | $8.92 B |
| 02/20/2025 | $40.66 | $39.74 (-2.26%) | $40.85 | $38.83 | 1.83 M | $9.23 B |
| 02/19/2025 | $41.59 | $40.84 (-1.8%) | $41.82 | $40.64 | 1.99 M | $9.48 B |
| 02/18/2025 | $41.76 | $41.87 (0.26%) | $41.94 | $40.93 | 1.78 M | $9.72 B |
| 02/14/2025 | $41.43 | $41.79 (0.87%) | $41.86 | $41.25 | 1.14 M | $9.70 B |
| 02/13/2025 | $41.22 | $41.54 (0.78%) | $41.80 | $40.81 | 1.51 M | $9.65 B |
| 02/12/2025 | $39.36 | $41.15 (4.55%) | $41.24 | $39.12 | 2.06 M | $9.56 B |
| 02/11/2025 | $40.86 | $40.00 (-2.1%) | $41.24 | $39.84 | 1.85 M | $9.29 B |
| 02/10/2025 | $42.13 | $41.02 (-2.63%) | $42.25 | $40.50 | 1.66 M | $9.52 B |
| 02/07/2025 | $43.12 | $41.80 (-3.06%) | $43.38 | $41.69 | 1.44 M | $9.71 B |
| 02/06/2025 | $43.60 | $42.96 (-1.47%) | $43.60 | $42.17 | 2.75 M | $9.98 B |
| 02/05/2025 | $40.20 | $43.45 (8.08%) | $43.61 | $40.17 | 5.10 M | $10.09 B |
| 02/04/2025 | $37.06 | $39.92 (7.72%) | $40.06 | $36.55 | 4.24 M | $9.27 B |
| 02/03/2025 | $37.03 | $37.96 (2.51%) | $38.15 | $36.80 | 4.41 M | $8.81 B |
| 01/31/2025 | $37.25 | $37.96 (1.91%) | $38.34 | $37.06 | 2.45 M | $8.79 B |
| 01/30/2025 | $37.46 | $37.71 (0.67%) | $38.13 | $36.60 | 2.94 M | $8.73 B |
| 01/29/2025 | $38.42 | $38.38 (-0.1%) | $38.53 | $37.80 | 2.25 M | $8.89 B |
| 01/28/2025 | $38.23 | $38.42 (0.5%) | $39.06 | $37.86 | 2.56 M | $8.90 B |
| 01/27/2025 | $38.19 | $37.93 (-0.68%) | $38.55 | $37.40 | 2.21 M | $8.78 B |
| 01/24/2025 | $39.21 | $39.33 (0.31%) | $39.51 | $39.00 | 1.25 M | $9.11 B |
| 01/23/2025 | $38.53 | $39.27 (1.92%) | $39.31 | $38.03 | 1.59 M | $9.09 B |
| 01/22/2025 | $39.30 | $38.92 (-0.97%) | $39.54 | $38.61 | 1.37 M | $9.01 B |
| 01/21/2025 | $38.51 | $39.13 (1.61%) | $39.22 | $38.45 | 2.24 M | $9.06 B |
| 01/17/2025 | $38.70 | $38.26 (-1.14%) | $38.81 | $38.05 | 1.30 M | $8.86 B |
| 01/16/2025 | $38.53 | $38.34 (-0.49%) | $39.02 | $38.22 | 2.98 M | $8.88 B |
| 01/15/2025 | $38.28 | $38.29 (0.03%) | $38.50 | $37.67 | 1.75 M | $8.87 B |
| 01/14/2025 | $37.12 | $37.52 (1.08%) | $37.86 | $37.00 | 2.20 M | $8.69 B |
| 01/13/2025 | $36.23 | $36.73 (1.38%) | $36.90 | $36.01 | 1.46 M | $8.51 B |
| 01/10/2025 | $37.00 | $36.74 (-0.7%) | $37.41 | $36.35 | 1.98 M | $8.51 B |
| 01/08/2025 | $37.54 | $37.72 (0.48%) | $38.12 | $37.27 | 2.42 M | $8.74 B |
| 01/07/2025 | $39.00 | $37.85 (-2.95%) | $39.33 | $37.20 | 3.20 M | $8.77 B |
| 01/06/2025 | $38.55 | $38.73 (0.47%) | $39.47 | $37.62 | 4.32 M | $8.97 B |
| 01/03/2025 | $37.24 | $37.24 (0%) | $37.70 | $35.90 | 3.97 M | $8.62 B |
| 01/02/2025 | $34.73 | $35.52 (2.27%) | $35.74 | $33.86 | 3.46 M | $8.23 B |
| 12/31/2024 | $34.64 | $34.60 (-0.12%) | $34.98 | $34.46 | 2.25 M | $8.01 B |
| 12/30/2024 | $34.30 | $34.53 (0.67%) | $34.84 | $34.08 | 2.36 M | $8.00 B |
| 12/27/2024 | $35.20 | $34.83 (-1.05%) | $35.57 | $34.59 | 737,500 | $8.07 B |
| 12/26/2024 | $34.86 | $35.43 (1.64%) | $35.49 | $34.84 | 708,808 | $8.21 B |
| 12/24/2024 | $34.58 | $34.99 (1.19%) | $35.07 | $34.50 | 566,136 | $8.10 B |
| 12/23/2024 | $34.32 | $34.41 (0.26%) | $34.65 | $34.20 | 890,900 | $7.97 B |
| 12/20/2024 | $33.75 | $34.51 (2.25%) | $34.85 | $33.51 | 4.36 M | $7.99 B |
| 12/19/2024 | $34.66 | $34.18 (-1.38%) | $34.90 | $34.00 | 1.57 M | $7.92 B |
| 12/18/2024 | $35.32 | $34.10 (-3.45%) | $35.67 | $33.91 | 2.40 M | $7.90 B |
| 12/17/2024 | $35.51 | $35.39 (-0.34%) | $35.94 | $35.14 | 1.68 M | $8.20 B |
| 12/16/2024 | $35.37 | $35.67 (0.85%) | $35.93 | $35.37 | 1.33 M | $8.26 B |
| 12/13/2024 | $35.81 | $35.31 (-1.4%) | $35.93 | $35.21 | 1.29 M | $8.18 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.
