5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
+14.02%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-50.72%
1 YEAR PERFORMANCE
-50.64%
Kyndryl Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.07 | $16.18 (-5.19%) | $17.14 | $16.02 | 6.53 M | $3.53 B |
| 11/04/2026 | $14.91 | $16.84 (12.94%) | $18.02 | $14.62 | 14.97 M | $3.67 B |
| 11/03/2026 | $13.27 | $12.94 (-2.49%) | $13.36 | $12.81 | 6.02 M | $2.82 B |
| 11/02/2026 | $13.82 | $13.57 (-1.81%) | $13.98 | $13.48 | 3.49 M | $2.96 B |
| 10/30/2026 | $13.88 | $13.83 (-0.36%) | $14.17 | $13.47 | 3.59 M | $3.16 B |
| 10/29/2026 | $13.72 | $13.94 (1.6%) | $14.16 | $13.60 | 4.52 M | $3.18 B |
| 10/28/2026 | $13.98 | $14.09 (0.79%) | $14.44 | $13.84 | 3.89 M | $3.22 B |
| 10/27/2026 | $14.68 | $14.16 (-3.54%) | $14.68 | $14.02 | 3.72 M | $3.23 B |
| 10/26/2026 | $14.70 | $14.68 (-0.14%) | $14.92 | $14.53 | 2.86 M | $3.35 B |
| 10/23/2026 | $14.94 | $14.76 (-1.2%) | $15.18 | $14.55 | 2.83 M | $3.37 B |
| 10/22/2026 | $14.35 | $15.20 (5.92%) | $15.23 | $14.28 | 4.37 M | $3.47 B |
| 10/21/2026 | $13.94 | $14.35 (2.94%) | $14.46 | $13.87 | 3.98 M | $3.28 B |
| 10/20/2026 | $13.41 | $13.89 (3.58%) | $14.04 | $13.28 | 3.47 M | $3.17 B |
| 10/19/2026 | $13.06 | $13.28 (1.68%) | $13.53 | $12.96 | 3.42 M | $3.03 B |
| 10/16/2026 | $13.29 | $13.21 (-0.6%) | $13.60 | $12.94 | 5.69 M | $3.02 B |
| 10/15/2026 | $11.91 | $13.19 (10.75%) | $13.24 | $11.84 | 5.28 M | $3.01 B |
| 10/14/2026 | $12.19 | $11.79 (-3.28%) | $12.25 | $11.61 | 3.29 M | $2.69 B |
| 10/13/2026 | $11.89 | $12.24 (2.94%) | $12.39 | $11.83 | 3.97 M | $2.79 B |
| 10/12/2026 | $11.87 | $11.78 (-0.76%) | $11.97 | $11.70 | 2.82 M | $2.69 B |
| 10/09/2026 | $11.88 | $11.75 (-1.09%) | $12.02 | $11.61 | 2.64 M | $2.68 B |
| 10/08/2026 | $11.39 | $11.88 (4.3%) | $11.94 | $11.23 | 5.36 M | $2.71 B |
| 10/07/2026 | $11.59 | $11.45 (-1.21%) | $11.59 | $11.26 | 4.19 M | $2.61 B |
| 10/06/2026 | $11.69 | $11.48 (-1.8%) | $11.72 | $11.41 | 3.16 M | $2.62 B |
| 10/05/2026 | $11.55 | $11.61 (0.52%) | $11.86 | $11.43 | 4.42 M | $2.65 B |
| 10/02/2026 | $12.20 | $11.56 (-5.25%) | $12.21 | $11.38 | 5.32 M | $2.64 B |
| 10/01/2026 | $11.78 | $12.12 (2.89%) | $12.53 | $11.59 | 10.55 M | $2.77 B |
| 09/30/2026 | $11.33 | $11.26 (-0.62%) | $11.41 | $11.16 | 4.51 M | $2.57 B |
| 09/29/2026 | $11.30 | $11.29 (-0.09%) | $11.48 | $10.96 | 3.96 M | $2.58 B |
| 09/28/2026 | $11.40 | $11.23 (-1.49%) | $11.53 | $11.16 | 3.96 M | $2.56 B |
| 09/25/2026 | $11.72 | $11.60 (-1.02%) | $11.96 | $11.56 | 3.99 M | $2.65 B |
| 09/24/2026 | $12.14 | $11.74 (-3.29%) | $12.23 | $11.52 | 3.10 M | $2.68 B |
| 09/23/2026 | $12.10 | $12.11 (0.08%) | $12.44 | $11.97 | 2.80 M | $2.76 B |
| 09/22/2026 | $12.44 | $12.06 (-3.05%) | $12.47 | $11.92 | 3.77 M | $2.75 B |
| 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 |
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.
