5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
-44.27%
YEAR-TO-DATE PERFORMANCE
-50.72%
1 YEAR PERFORMANCE
-56.63%
Kyndryl Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.28 | $14.02 (-1.82%) | $14.38 | $13.81 | 3.03 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 |
| 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 |
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.
