-
5 DAY PERFORMANCE
+18.23% -
1 MONTH PERFORMANCE
+35.68% -
3 MONTH PERFORMANCE
+41.49% -
6 MONTH PERFORMANCE
+18.27% -
YEAR-TO-DATE PERFORMANCE
+58.85% -
1 YEAR PERFORMANCE
+81.87%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $32.83 | $32.96 (0.4%) | $33.60 | $32.51 | 1.63 M | |
| 11/21/2024 | $29.38 | $32.49 (10.59%) | $33.26 | $29.26 | 6.59 M | $7.49 B |
| 11/20/2024 | $28.12 | $28.53 (1.46%) | $28.69 | $27.78 | 2.53 M | $6.58 B |
| 11/19/2024 | $27.79 | $28.04 (0.9%) | $28.50 | $27.72 | 2.31 M | $6.46 B |
| 11/18/2024 | $27.99 | $28.06 (0.25%) | $28.61 | $27.96 | 3.02 M | $6.47 B |
| 11/15/2024 | $28.12 | $27.92 (-0.71%) | $28.12 | $27.34 | 3.95 M | $6.44 B |
| 11/14/2024 | $28.75 | $28.26 (-1.7%) | $28.93 | $28.21 | 1.52 M | $6.51 B |
| 11/13/2024 | $28.19 | $28.70 (1.81%) | $28.86 | $27.91 | 2.15 M | $6.62 B |
| 11/12/2024 | $28.09 | $28.15 (0.21%) | $28.80 | $27.95 | 2.38 M | $6.49 B |
| 11/11/2024 | $28.05 | $28.08 (0.11%) | $28.39 | $27.52 | 1.83 M | $6.47 B |
| 11/08/2024 | $27.29 | $27.71 (1.54%) | $28.43 | $27.25 | 3.19 M | $6.39 B |
| 11/07/2024 | $25.81 | $27.55 (6.74%) | $27.89 | $25.53 | 4.83 M | $6.35 B |
| 11/06/2024 | $23.50 | $24.13 (2.68%) | $24.59 | $23.20 | 4.06 M | $5.56 B |
| 11/05/2024 | $22.90 | $22.99 (0.39%) | $23.13 | $22.83 | 2.61 M | $5.30 B |
| 11/04/2024 | $22.83 | $23.00 (0.74%) | $23.27 | $22.68 | 1.97 M | $5.30 B |
| 11/01/2024 | $23.10 | $22.97 (-0.56%) | $23.20 | $22.91 | 1.34 M | $5.29 B |
| 10/31/2024 | $23.51 | $22.89 (-2.64%) | $23.70 | $22.87 | 1.77 M | $5.28 B |
| 10/30/2024 | $24.12 | $23.74 (-1.58%) | $24.32 | $23.68 | 1.04 M | $5.47 B |
| 10/29/2024 | $23.91 | $24.26 (1.46%) | $24.29 | $23.78 | 1.15 M | $5.59 B |
| 10/28/2024 | $24.20 | $23.77 (-1.78%) | $24.28 | $23.63 | 1.61 M | $5.48 B |
| 10/25/2024 | $24.23 | $24.07 (-0.66%) | $24.46 | $24.04 | 1.23 M | $5.55 B |
| 10/24/2024 | $24.12 | $24.08 (-0.17%) | $24.29 | $23.98 | 796,262 | $5.55 B |
| 10/23/2024 | $24.19 | $24.01 (-0.74%) | $24.42 | $23.96 | 1.48 M | $5.53 B |
| 10/22/2024 | $24.35 | $24.33 (-0.08%) | $24.61 | $24.11 | 1.51 M | $5.61 B |
| 10/21/2024 | $25.00 | $24.41 (-2.36%) | $25.17 | $24.22 | 1.25 M | $5.63 B |
| 10/18/2024 | $25.04 | $25.16 (0.48%) | $25.27 | $24.93 | 794,100 | $5.80 B |
| 10/17/2024 | $25.12 | $25.02 (-0.4%) | $25.27 | $25.00 | 1.06 M | $5.77 B |
| 10/16/2024 | $24.92 | $25.03 (0.44%) | $25.10 | $24.73 | 947,800 | $5.77 B |
| 10/15/2024 | $24.92 | $24.93 (0.04%) | $25.25 | $24.81 | 1.22 M | $5.75 B |
| 10/14/2024 | $24.90 | $24.84 (-0.24%) | $25.10 | $24.59 | 832,343 | $5.73 B |
| 10/11/2024 | $24.65 | $24.79 (0.57%) | $24.83 | $24.58 | 1.11 M | $5.71 B |
| 10/10/2024 | $23.87 | $24.58 (2.97%) | $24.60 | $23.83 | 1.60 M | $5.67 B |
| 10/09/2024 | $24.22 | $24.05 (-0.7%) | $24.27 | $23.95 | 1.79 M | $5.54 B |
| 10/08/2024 | $23.65 | $24.29 (2.71%) | $24.47 | $23.49 | 2.05 M | $5.60 B |
| 10/07/2024 | $23.55 | $23.49 (-0.25%) | $23.84 | $23.34 | 1.33 M | $5.41 B |
| 10/04/2024 | $23.49 | $23.63 (0.6%) | $23.70 | $23.20 | 1.36 M | $5.45 B |
| 10/03/2024 | $22.54 | $23.10 (2.48%) | $23.20 | $22.42 | 1.66 M | $5.32 B |
| 10/02/2024 | $22.37 | $22.82 (2.01%) | $22.85 | $22.35 | 1.18 M | $5.26 B |
| 10/01/2024 | $22.93 | $22.43 (-2.18%) | $22.95 | $22.26 | 1.54 M | $5.17 B |
| 09/30/2024 | $22.89 | $22.98 (0.39%) | $23.14 | $22.71 | 1.27 M | $5.30 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 |