5 DAY PERFORMANCE
+15.02%
1 MONTH PERFORMANCE
+14.76%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-25.07%
YEAR-TO-DATE PERFORMANCE
-12.57%
1 YEAR PERFORMANCE
-12.34%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.23 | $25.98 (-0.95%) | $26.37 | $25.95 | 1.68 M | $6.01 B |
| 12/05/2025 | $26.34 | $26.20 (-0.53%) | $26.78 | $26.16 | 1.60 M | $6.04 B |
| 12/04/2025 | $26.45 | $26.27 (-0.68%) | $26.47 | $26.04 | 934.60 K | $6.05 B |
| 12/03/2025 | $25.70 | $26.30 (2.33%) | $26.31 | $25.51 | 1.31 M | $6.06 B |
| 12/02/2025 | $26.05 | $25.64 (-1.57%) | $26.16 | $25.54 | 1.61 M | $5.91 B |
| 12/01/2025 | $25.51 | $25.91 (1.57%) | $26.30 | $25.49 | 1.87 M | $5.97 B |
| 11/28/2025 | $25.51 | $25.83 (1.25%) | $25.90 | $25.50 | 1.03 M | $5.95 B |
| 11/26/2025 | $25.50 | $25.44 (-0.24%) | $26.16 | $25.44 | 2.37 M | $5.86 B |
| 11/25/2025 | $24.40 | $25.11 (2.91%) | $25.19 | $24.40 | 1.66 M | $5.79 B |
| 11/24/2025 | $24.59 | $24.38 (-0.85%) | $24.68 | $24.28 | 2.19 M | $5.62 B |
| 11/21/2025 | $23.77 | $24.53 (3.2%) | $24.66 | $23.52 | 2.47 M | $5.65 B |
| 11/20/2025 | $24.00 | $23.71 (-1.21%) | $24.17 | $23.39 | 2.66 M | $5.46 B |
| 11/19/2025 | $23.65 | $23.57 (-0.34%) | $23.72 | $23.28 | 2.30 M | $5.43 B |
| 11/18/2025 | $23.98 | $23.62 (-1.5%) | $24.21 | $23.30 | 3.38 M | $5.44 B |
| 11/17/2025 | $25.58 | $24.12 (-5.71%) | $25.67 | $24.01 | 4.09 M | $5.56 B |
| 11/14/2025 | $25.11 | $25.72 (2.43%) | $25.80 | $25.10 | 2.44 M | $5.93 B |
| 11/13/2025 | $26.14 | $25.59 (-2.1%) | $26.40 | $25.48 | 2.68 M | $5.90 B |
| 11/12/2025 | $25.93 | $26.31 (1.47%) | $26.45 | $25.85 | 2.56 M | $6.06 B |
| 11/11/2025 | $25.99 | $25.68 (-1.19%) | $26.25 | $25.65 | 2.40 M | $5.92 B |
| 11/10/2025 | $26.73 | $26.06 (-2.51%) | $26.90 | $26.03 | 2.31 M | $6.00 B |
| 11/07/2025 | $26.14 | $26.36 (0.84%) | $26.81 | $25.52 | 4.06 M | $6.07 B |
| 11/06/2025 | $26.25 | $26.52 (1.03%) | $26.87 | $25.46 | 4.16 M | $6.11 B |
| 11/05/2025 | $28.50 | $26.14 (-8.28%) | $28.83 | $24.49 | 8.06 M | $6.02 B |
| 11/04/2025 | $28.21 | $27.43 (-2.76%) | $28.34 | $27.32 | 4.07 M | $6.32 B |
| 11/03/2025 | $28.99 | $28.75 (-0.83%) | $29.45 | $28.58 | 4.31 M | $6.62 B |
| 10/31/2025 | $28.69 | $28.92 (0.8%) | $28.95 | $28.34 | 1.56 M | $6.66 B |
| 10/30/2025 | $28.24 | $28.41 (0.6%) | $28.86 | $28.23 | 1.62 M | $6.54 B |
| 10/29/2025 | $29.00 | $28.39 (-2.1%) | $29.00 | $28.32 | 1.80 M | $6.54 B |
| 10/28/2025 | $28.82 | $28.85 (0.1%) | $29.44 | $28.61 | 2.18 M | $6.64 B |
| 10/27/2025 | $28.91 | $28.90 (-0.03%) | $28.96 | $28.63 | 1.48 M | $6.65 B |
| 10/24/2025 | $28.63 | $28.49 (-0.49%) | $29.07 | $28.46 | 1.34 M | $6.56 B |
| 10/23/2025 | $28.22 | $28.46 (0.85%) | $28.62 | $28.01 | 1.64 M | $6.55 B |
| 10/22/2025 | $28.45 | $28.30 (-0.53%) | $28.82 | $28.27 | 1.62 M | $6.51 B |
| 10/21/2025 | $27.93 | $28.65 (2.58%) | $28.81 | $27.82 | 1.75 M | $6.60 B |
| 10/20/2025 | $27.90 | $27.93 (0.11%) | $28.04 | $27.60 | 1.57 M | $6.43 B |
| 10/17/2025 | $27.36 | $27.60 (0.88%) | $27.88 | $27.25 | 1.37 M | $6.35 B |
| 10/16/2025 | $27.80 | $27.50 (-1.08%) | $27.96 | $27.22 | 1.61 M | $6.33 B |
| 10/15/2025 | $28.14 | $27.68 (-1.63%) | $28.22 | $27.43 | 1.63 M | $6.37 B |
| 10/14/2025 | $27.43 | $27.95 (1.9%) | $28.12 | $27.22 | 2.07 M | $6.43 B |
| 10/13/2025 | $28.32 | $28.00 (-1.13%) | $28.36 | $27.88 | 3.02 M | $6.45 B |
| 10/10/2025 | $29.85 | $27.68 (-7.27%) | $29.87 | $27.67 | 2.09 M | $6.37 B |
| 10/09/2025 | $30.10 | $29.76 (-1.13%) | $30.11 | $29.48 | 1.38 M | $6.85 B |
| 10/08/2025 | $30.14 | $30.11 (-0.1%) | $30.30 | $29.63 | 1.38 M | $6.93 B |
| 10/07/2025 | $30.84 | $29.89 (-3.08%) | $30.99 | $29.52 | 1.68 M | $6.88 B |
| 10/06/2025 | $30.23 | $30.63 (1.32%) | $30.83 | $30.00 | 1.37 M | $7.05 B |
| 10/03/2025 | $30.64 | $30.25 (-1.27%) | $30.70 | $30.11 | 1.78 M | $6.96 B |
| 10/02/2025 | $30.18 | $30.51 (1.09%) | $30.55 | $29.82 | 1.64 M | $7.02 B |
| 10/01/2025 | $29.98 | $30.02 (0.13%) | $30.44 | $29.73 | 2.25 M | $6.91 B |
| 09/30/2025 | $30.11 | $30.03 (-0.27%) | $30.18 | $29.47 | 2.15 M | $6.91 B |
| 09/29/2025 | $29.73 | $30.09 (1.21%) | $30.37 | $29.12 | 2.93 M | $6.93 B |
| 09/26/2025 | $30.13 | $29.45 (-2.26%) | $30.21 | $28.97 | 3.65 M | $6.78 B |
| 09/25/2025 | $31.04 | $30.62 (-1.35%) | $31.09 | $30.00 | 2.20 M | $7.05 B |
| 09/24/2025 | $31.59 | $31.53 (-0.19%) | $31.78 | $31.31 | 1.44 M | $7.26 B |
| 09/23/2025 | $31.75 | $31.56 (-0.6%) | $32.08 | $31.24 | 1.68 M | $7.27 B |
| 09/22/2025 | $30.96 | $31.52 (1.81%) | $31.69 | $30.88 | 2.52 M | $7.26 B |
| 09/19/2025 | $31.47 | $31.35 (-0.38%) | $31.66 | $30.99 | 4.13 M | $7.22 B |
| 09/18/2025 | $32.06 | $31.48 (-1.81%) | $32.30 | $31.39 | 1.87 M | $7.25 B |
| 09/17/2025 | $31.72 | $31.80 (0.25%) | $32.21 | $31.41 | 1.79 M | $7.32 B |
| 09/16/2025 | $32.00 | $31.72 (-0.88%) | $32.03 | $31.15 | 1.87 M | $7.30 B |
| 09/15/2025 | $32.24 | $32.00 (-0.74%) | $32.53 | $31.99 | 2.05 M | $7.37 B |
| 09/12/2025 | $32.40 | $31.95 (-1.39%) | $32.65 | $31.92 | 1.89 M | $7.35 B |
| 09/11/2025 | $32.57 | $32.73 (0.49%) | $32.97 | $32.41 | 2.14 M | $7.53 B |
| 09/10/2025 | $33.33 | $32.40 (-2.79%) | $33.90 | $31.89 | 3.07 M | $7.46 B |
| 09/09/2025 | $33.17 | $33.12 (-0.15%) | $33.43 | $32.84 | 1.84 M | $7.62 B |
| 09/08/2025 | $32.76 | $33.14 (1.16%) | $33.24 | $32.20 | 2.02 M | $7.63 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.
