5 DAY PERFORMANCE
+19.00%
1 MONTH PERFORMANCE
+6.51%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
-51.75%
YEAR-TO-DATE PERFORMANCE
-50.72%
1 YEAR PERFORMANCE
-66.70%
Kyndryl Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.94 | $10.62 (-2.93%) | $11.19 | $10.36 | 5.01 M | $2.39 B |
| 06/18/2026 | $11.19 | $11.00 (-1.7%) | $11.29 | $10.88 | 8.01 M | $2.47 B |
| 06/17/2026 | $12.14 | $11.45 (-5.68%) | $12.30 | $11.37 | 5.62 M | $2.57 B |
| 06/16/2026 | $11.58 | $12.03 (3.89%) | $12.47 | $11.58 | 4.87 M | $2.70 B |
| 06/15/2026 | $11.85 | $11.57 (-2.36%) | $11.90 | $11.41 | 3.86 M | $2.60 B |
| 06/12/2026 | $11.30 | $11.70 (3.54%) | $11.71 | $11.11 | 3.47 M | $2.63 B |
| 06/11/2026 | $11.12 | $11.28 (1.44%) | $11.29 | $10.98 | 3.47 M | $2.54 B |
| 06/10/2026 | $11.30 | $11.25 (-0.44%) | $11.73 | $11.16 | 3.76 M | $2.53 B |
| 06/09/2026 | $11.50 | $11.53 (0.26%) | $11.81 | $11.16 | 3.83 M | $2.59 B |
| 06/08/2026 | $11.72 | $11.56 (-1.37%) | $11.86 | $11.48 | 2.66 M | $2.60 B |
| 06/05/2026 | $12.30 | $11.62 (-5.53%) | $12.37 | $11.50 | 4.14 M | $2.61 B |
| 06/04/2026 | $12.51 | $12.14 (-2.96%) | $12.64 | $12.12 | 3.04 M | $2.73 B |
| 06/03/2026 | $12.41 | $12.28 (-1.05%) | $12.49 | $12.00 | 3.77 M | $2.76 B |
| 06/02/2026 | $12.57 | $12.60 (0.24%) | $12.82 | $12.41 | 3.90 M | $2.83 B |
| 06/01/2026 | $12.74 | $12.89 (1.18%) | $13.01 | $12.39 | 4.68 M | $2.90 B |
| 05/29/2026 | $11.87 | $12.47 (5.05%) | $12.59 | $11.73 | 7.15 M | $2.80 B |
| 05/28/2026 | $11.86 | $11.78 (-0.67%) | $12.06 | $11.76 | 2.94 M | $2.65 B |
| 05/27/2026 | $11.90 | $11.77 (-1.09%) | $12.07 | $11.61 | 3.68 M | $2.65 B |
| 05/26/2026 | $12.17 | $12.03 (-1.15%) | $12.35 | $12.02 | 4.66 M | $2.70 B |
| 05/22/2026 | $12.17 | $12.29 (0.99%) | $12.63 | $12.16 | 2.63 M | $2.76 B |
| 05/21/2026 | $11.68 | $12.07 (3.34%) | $12.07 | $11.48 | 3.92 M | $2.71 B |
| 05/20/2026 | $11.96 | $12.13 (1.42%) | $12.13 | $11.58 | 3.29 M | $2.73 B |
| 05/19/2026 | $11.88 | $12.03 (1.26%) | $12.19 | $11.76 | 3.84 M | $2.70 B |
| 05/18/2026 | $11.21 | $11.71 (4.46%) | $11.71 | $11.13 | 4.52 M | $2.63 B |
| 05/15/2026 | $11.20 | $11.32 (1.07%) | $11.49 | $11.07 | 3.71 M | $2.54 B |
| 05/14/2026 | $11.09 | $11.13 (0.36%) | $11.35 | $11.08 | 3.71 M | $2.50 B |
| 05/13/2026 | $11.40 | $11.05 (-3.07%) | $11.46 | $10.88 | 4.52 M | $2.48 B |
| 05/12/2026 | $11.87 | $11.48 (-3.29%) | $12.04 | $11.41 | 4.90 M | $2.58 B |
| 05/11/2026 | $12.16 | $11.80 (-2.96%) | $12.34 | $11.77 | 4.42 M | $2.65 B |
| 05/08/2026 | $12.55 | $12.26 (-2.31%) | $12.58 | $12.11 | 5.30 M | $2.76 B |
| 05/07/2026 | $13.32 | $12.64 (-5.11%) | $13.80 | $12.50 | 7.20 M | $2.84 B |
| 05/06/2026 | $13.18 | $13.12 (-0.46%) | $13.47 | $12.16 | 11.60 M | $2.95 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 | $3.23 B |
| 04/30/2026 | $13.95 | $13.82 (-0.93%) | $13.97 | $13.63 | 3.57 M | $3.11 B |
| 04/29/2026 | $13.38 | $13.98 (4.48%) | $14.06 | $13.30 | 3.82 M | $3.14 B |
| 04/28/2026 | $13.68 | $13.46 (-1.61%) | $14.01 | $13.44 | 3.63 M | $3.03 B |
| 04/27/2026 | $13.56 | $13.59 (0.22%) | $13.83 | $13.45 | 3.31 M | $3.06 B |
| 04/24/2026 | $13.34 | $13.57 (1.72%) | $13.64 | $13.32 | 3.81 M | $3.05 B |
| 04/23/2026 | $13.95 | $13.42 (-3.8%) | $13.96 | $13.14 | 4.10 M | $3.02 B |
| 04/22/2026 | $14.51 | $14.28 (-1.59%) | $14.65 | $14.15 | 3.29 M | $3.21 B |
| 04/21/2026 | $14.70 | $14.53 (-1.16%) | $14.94 | $14.47 | 3.93 M | $3.27 B |
| 04/20/2026 | $14.27 | $14.64 (2.59%) | $14.67 | $14.17 | 3.81 M | $3.29 B |
| 04/17/2026 | $14.19 | $14.40 (1.48%) | $14.49 | $14.03 | 3.27 M | $3.24 B |
| 04/16/2026 | $14.08 | $13.94 (-0.99%) | $14.16 | $13.73 | 3.17 M | $3.13 B |
| 04/15/2026 | $13.22 | $13.82 (4.54%) | $14.10 | $13.22 | 4.39 M | $3.11 B |
| 04/14/2026 | $13.16 | $13.16 (0%) | $13.36 | $12.91 | 4.17 M | $2.96 B |
| 04/13/2026 | $12.24 | $13.07 (6.78%) | $13.10 | $12.23 | 4.07 M | $2.94 B |
| 04/10/2026 | $12.76 | $12.23 (-4.15%) | $12.79 | $11.99 | 4.78 M | $2.75 B |
| 04/09/2026 | $12.89 | $12.79 (-0.78%) | $13.02 | $12.66 | 2.58 M | $2.88 B |
| 04/08/2026 | $13.43 | $12.99 (-3.28%) | $13.55 | $12.99 | 3.52 M | $2.92 B |
| 04/07/2026 | $12.96 | $13.00 (0.31%) | $13.21 | $12.87 | 2.67 M | $2.92 B |
| 04/06/2026 | $13.23 | $12.91 (-2.42%) | $13.38 | $12.87 | 4.07 M | $2.90 B |
| 04/02/2026 | $12.75 | $13.23 (3.76%) | $13.33 | $12.66 | 2.55 M | $2.97 B |
| 04/01/2026 | $13.27 | $12.85 (-3.17%) | $13.29 | $12.81 | 3.24 M | $2.89 B |
| 03/31/2026 | $12.69 | $13.12 (3.39%) | $13.22 | $12.54 | 4.13 M | $2.95 B |
| 03/30/2026 | $12.39 | $12.55 (1.29%) | $12.75 | $12.31 | 2.83 M | $2.82 B |
| 03/27/2026 | $12.61 | $12.36 (-1.98%) | $12.61 | $12.31 | 2.57 M | $2.78 B |
| 03/26/2026 | $12.50 | $12.82 (2.56%) | $13.04 | $12.50 | 3.28 M | $2.88 B |
| 03/25/2026 | $12.51 | $12.65 (1.12%) | $12.84 | $12.33 | 3.02 M | $2.84 B |
| 03/24/2026 | $12.62 | $12.36 (-2.06%) | $12.74 | $12.22 | 4.28 M | $2.78 B |
| 03/23/2026 | $12.50 | $12.95 (3.6%) | $13.04 | $12.36 | 3.19 M | $2.91 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.
