-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
-2.95% -
3 MONTH PERFORMANCE
-14.06% -
6 MONTH PERFORMANCE
+6.68% -
YEAR-TO-DATE PERFORMANCE
+10.64% -
1 YEAR PERFORMANCE
+52.25%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.89 | $22.98 (0.39%) | $23.14 | $22.71 | 725,785 | $5.26 B |
| 09/27/2024 | $23.23 | $23.01 (-0.95%) | $23.23 | $22.87 | 884,625 | $5.27 B |
| 09/26/2024 | $23.13 | $23.01 (-0.52%) | $23.23 | $22.73 | 1.90 M | $5.27 B |
| 09/25/2024 | $23.37 | $22.70 (-2.87%) | $23.38 | $22.64 | 1.42 M | $5.20 B |
| 09/24/2024 | $23.65 | $23.45 (-0.85%) | $23.75 | $23.27 | 1.01 M | $5.37 B |
| 09/23/2024 | $24.00 | $23.62 (-1.58%) | $24.07 | $23.61 | 1.45 M | $5.41 B |
| 09/20/2024 | $23.70 | $23.88 (0.76%) | $24.01 | $23.48 | 2.16 M | $5.47 B |
| 09/19/2024 | $23.98 | $23.75 (-0.96%) | $24.11 | $23.41 | 1.02 M | $5.44 B |
| 09/18/2024 | $23.03 | $23.46 (1.87%) | $23.77 | $22.94 | 1.70 M | $5.37 B |
| 09/17/2024 | $23.28 | $22.98 (-1.29%) | $23.43 | $22.93 | 1.03 M | $5.26 B |
| 09/16/2024 | $22.97 | $23.13 (0.7%) | $23.36 | $22.96 | 1.02 M | $5.30 B |
| 09/13/2024 | $23.01 | $22.93 (-0.35%) | $23.26 | $22.87 | 1.24 M | $5.25 B |
| 09/12/2024 | $22.76 | $22.88 (0.53%) | $22.99 | $22.61 | 669,400 | $5.24 B |
| 09/11/2024 | $22.88 | $22.76 (-0.52%) | $22.94 | $22.37 | 1.18 M | $5.21 B |
| 09/10/2024 | $23.14 | $22.89 (-1.08%) | $23.15 | $22.59 | 1.14 M | $5.24 B |
| 09/09/2024 | $22.62 | $23.01 (1.72%) | $23.12 | $22.41 | 1.17 M | $5.27 B |
| 09/06/2024 | $23.11 | $22.61 (-2.16%) | $23.34 | $22.43 | 1.35 M | $5.18 B |
| 09/05/2024 | $23.37 | $23.10 (-1.16%) | $23.37 | $22.87 | 1.42 M | $5.29 B |
| 09/04/2024 | $22.75 | $23.37 (2.73%) | $23.51 | $22.72 | 929,103 | $5.35 B |
| 09/03/2024 | $23.46 | $22.80 (-2.81%) | $23.64 | $22.65 | 1.50 M | $5.22 B |
| 08/30/2024 | $23.68 | $23.69 (0.04%) | $23.84 | $23.41 | 2.21 M | $5.43 B |
| 08/29/2024 | $23.37 | $23.63 (1.11%) | $23.76 | $23.37 | 975,000 | $5.41 B |
| 08/28/2024 | $23.37 | $23.21 (-0.68%) | $23.58 | $22.93 | 2.70 M | $5.32 B |
| 08/27/2024 | $23.61 | $23.47 (-0.59%) | $23.90 | $23.44 | 1.03 M | $5.38 B |
| 08/26/2024 | $23.98 | $23.90 (-0.33%) | $24.13 | $23.90 | 700,800 | $5.48 B |
| 08/23/2024 | $23.44 | $23.94 (2.13%) | $24.02 | $23.38 | 917,514 | $5.48 B |
| 08/22/2024 | $23.49 | $23.33 (-0.68%) | $23.87 | $23.29 | 940,317 | $5.34 B |
| 08/21/2024 | $23.28 | $23.48 (0.86%) | $23.49 | $23.06 | 1.19 M | $5.38 B |
| 08/20/2024 | $23.49 | $23.21 (-1.19%) | $23.71 | $23.06 | 1.47 M | $5.32 B |
| 08/19/2024 | $23.73 | $23.54 (-0.8%) | $23.80 | $23.46 | 1.14 M | $5.39 B |
| 08/16/2024 | $23.44 | $23.64 (0.85%) | $23.67 | $23.32 | 922,806 | $5.42 B |
| 08/15/2024 | $23.39 | $23.54 (0.64%) | $23.75 | $23.25 | 1.45 M | $5.39 B |
| 08/14/2024 | $23.40 | $23.16 (-1.03%) | $23.47 | $23.00 | 1.16 M | $5.31 B |
| 08/13/2024 | $22.25 | $23.30 (4.72%) | $23.38 | $22.11 | 2.46 M | $5.34 B |
| 08/12/2024 | $22.61 | $22.11 (-2.21%) | $22.81 | $22.01 | 1.41 M | $5.07 B |
| 08/09/2024 | $22.20 | $22.64 (1.98%) | $22.66 | $22.12 | 1.54 M | $5.19 B |
| 08/08/2024 | $21.94 | $22.13 (0.87%) | $22.34 | $21.64 | 2.09 M | $5.07 B |
| 08/07/2024 | $22.63 | $21.78 (-3.76%) | $22.84 | $21.77 | 1.78 M | $4.99 B |
| 08/06/2024 | $23.15 | $22.27 (-3.8%) | $23.15 | $22.25 | 2.94 M | $5.10 B |
| 08/05/2024 | $21.35 | $22.91 (7.31%) | $23.17 | $21.34 | 3.62 M | $5.25 B |
| 08/02/2024 | $23.23 | $23.38 (0.65%) | $23.41 | $22.50 | 3.83 M | $5.36 B |
| 08/01/2024 | $26.23 | $23.49 (-10.45%) | $26.52 | $23.09 | 7.11 M | $5.38 B |
| 07/31/2024 | $27.06 | $26.87 (-0.7%) | $27.21 | $26.79 | 1.52 M | $6.16 B |
| 07/30/2024 | $27.45 | $26.75 (-2.55%) | $27.74 | $26.58 | 1.42 M | $6.13 B |
| 07/29/2024 | $27.14 | $27.36 (0.81%) | $27.55 | $27.03 | 1.39 M | $6.27 B |
| 07/26/2024 | $26.90 | $26.95 (0.19%) | $27.31 | $26.67 | 1.35 M | $6.17 B |
| 07/25/2024 | $26.83 | $26.63 (-0.75%) | $27.36 | $26.57 | 1.73 M | $6.10 B |
| 07/24/2024 | $27.23 | $26.90 (-1.21%) | $27.86 | $26.77 | 1.59 M | $6.16 B |
| 07/23/2024 | $27.64 | $27.57 (-0.25%) | $28.33 | $27.46 | 2.39 M | $6.32 B |
| 07/22/2024 | $27.31 | $27.63 (1.17%) | $27.71 | $27.15 | 1.35 M | $6.33 B |
| 07/19/2024 | $27.17 | $27.28 (0.4%) | $27.53 | $27.01 | 1.66 M | $6.25 B |
| 07/18/2024 | $27.16 | $27.17 (0.04%) | $27.82 | $26.92 | 1.36 M | $6.22 B |
| 07/17/2024 | $27.14 | $27.08 (-0.22%) | $27.69 | $27.08 | 1.14 M | $6.20 B |
| 07/16/2024 | $26.75 | $27.41 (2.47%) | $27.57 | $26.62 | 1.86 M | $6.28 B |
| 07/15/2024 | $26.58 | $26.74 (0.6%) | $27.08 | $26.18 | 1.48 M | $6.13 B |
| 07/12/2024 | $26.44 | $26.48 (0.15%) | $26.83 | $26.25 | 1.14 M | $6.07 B |
| 07/11/2024 | $25.86 | $26.31 (1.74%) | $26.32 | $25.73 | 1.23 M | $6.03 B |
| 07/10/2024 | $25.87 | $25.65 (-0.85%) | $25.95 | $25.38 | 1.08 M | $5.88 B |
| 07/09/2024 | $26.00 | $25.85 (-0.58%) | $26.15 | $25.74 | 933,169 | $5.92 B |
| 07/08/2024 | $26.02 | $26.00 (-0.08%) | $26.68 | $25.97 | 1.97 M | $5.96 B |
| 07/05/2024 | $26.72 | $25.92 (-2.99%) | $26.72 | $25.68 | 2.43 M | $5.94 B |
| 07/03/2024 | $27.00 | $26.64 (-1.33%) | $27.00 | $26.57 | 657,451 | $6.10 B |
| 07/02/2024 | $26.64 | $26.80 (0.6%) | $27.09 | $26.51 | 1.59 M | $6.14 B |
| 07/01/2024 | $26.31 | $26.75 (1.67%) | $26.77 | $26.25 | 1.47 M | $6.13 B |