5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-15.20%
3 MONTH PERFORMANCE
-19.02%
6 MONTH PERFORMANCE
-40.29%
YEAR-TO-DATE PERFORMANCE
-13.44%
1 YEAR PERFORMANCE
-40.10%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.67 | $23.00 (-2.85%) | $23.75 | $22.85 | 623.02 K | |
| 01/28/2026 | $24.01 | $23.70 (-1.29%) | $24.19 | $23.62 | 2.06 M | $5.56 B |
| 01/27/2026 | $24.64 | $23.83 (-3.29%) | $24.72 | $23.76 | 2.17 M | $5.59 B |
| 01/26/2026 | $24.35 | $24.45 (0.41%) | $24.70 | $24.18 | 2.05 M | $5.73 B |
| 01/23/2026 | $24.81 | $24.22 (-2.38%) | $24.89 | $24.21 | 1.70 M | $5.68 B |
| 01/22/2026 | $24.77 | $24.88 (0.44%) | $25.27 | $24.76 | 1.57 M | $5.83 B |
| 01/21/2026 | $24.47 | $24.59 (0.49%) | $24.87 | $24.34 | 1.76 M | $5.77 B |
| 01/20/2026 | $24.81 | $24.33 (-1.93%) | $25.19 | $24.24 | 1.97 M | $5.70 B |
| 01/16/2026 | $26.97 | $25.21 (-6.53%) | $27.03 | $25.16 | 3.16 M | $5.91 B |
| 01/15/2026 | $27.65 | $27.05 (-2.17%) | $27.65 | $26.77 | 2.34 M | $6.34 B |
| 01/14/2026 | $27.01 | $27.50 (1.81%) | $27.68 | $27.01 | 1.53 M | $6.45 B |
| 01/13/2026 | $27.27 | $27.05 (-0.81%) | $27.33 | $26.79 | 1.48 M | $6.34 B |
| 01/12/2026 | $27.10 | $27.34 (0.89%) | $27.64 | $26.95 | 2.18 M | $6.41 B |
| 01/09/2026 | $27.53 | $27.25 (-1.02%) | $27.74 | $26.68 | 1.97 M | $6.39 B |
| 01/08/2026 | $27.00 | $27.26 (0.96%) | $27.42 | $26.83 | 1.68 M | $6.39 B |
| 01/07/2026 | $26.67 | $27.09 (1.57%) | $27.11 | $26.50 | 1.81 M | $6.35 B |
| 01/06/2026 | $26.02 | $26.74 (2.77%) | $26.84 | $26.00 | 1.90 M | $6.27 B |
| 01/05/2026 | $25.39 | $26.28 (3.51%) | $26.67 | $25.31 | 2.28 M | $6.16 B |
| 01/02/2026 | $26.82 | $25.49 (-4.96%) | $26.91 | $25.36 | 2.33 M | $5.98 B |
| 12/31/2025 | $26.53 | $26.56 (0.11%) | $26.64 | $26.35 | 1.64 M | $6.23 B |
| 12/30/2025 | $27.00 | $26.59 (-1.52%) | $27.10 | $26.55 | 1.78 M | $6.23 B |
| 12/29/2025 | $27.03 | $27.11 (0.3%) | $27.20 | $26.72 | 1.86 M | $6.36 B |
| 12/26/2025 | $27.30 | $27.22 (-0.29%) | $27.38 | $27.12 | 1.15 M | $6.27 B |
| 12/24/2025 | $27.02 | $27.28 (0.96%) | $27.31 | $26.98 | 761.70 K | $6.29 B |
| 12/23/2025 | $26.97 | $27.13 (0.59%) | $27.19 | $26.67 | 2.46 M | $6.25 B |
| 12/22/2025 | $27.20 | $27.16 (-0.15%) | $27.47 | $26.85 | 2.42 M | $6.26 B |
| 12/19/2025 | $26.87 | $27.08 (0.78%) | $27.38 | $26.85 | 4.54 M | $6.24 B |
| 12/18/2025 | $27.05 | $26.95 (-0.37%) | $27.51 | $26.90 | 1.86 M | $6.21 B |
| 12/17/2025 | $26.57 | $26.77 (0.75%) | $27.41 | $26.54 | 1.35 M | $6.17 B |
| 12/16/2025 | $26.53 | $26.51 (-0.08%) | $26.67 | $26.06 | 1.55 M | $6.11 B |
| 12/15/2025 | $27.18 | $26.55 (-2.32%) | $27.38 | $26.53 | 2.02 M | $6.12 B |
| 12/12/2025 | $27.14 | $26.92 (-0.81%) | $27.18 | $26.51 | 1.26 M | $6.20 B |
| 12/11/2025 | $27.42 | $27.17 (-0.91%) | $27.84 | $27.10 | 1.58 M | $6.26 B |
| 12/10/2025 | $26.70 | $27.47 (2.88%) | $27.57 | $26.69 | 2.38 M | $6.33 B |
| 12/09/2025 | $25.82 | $26.82 (3.87%) | $27.08 | $25.82 | 2.26 M | $6.18 B |
| 12/08/2025 | $26.23 | $25.98 (-0.95%) | $26.37 | $25.95 | 1.69 M | $5.99 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 |
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.
