5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+6.70%
3 MONTH PERFORMANCE
+36.71%
6 MONTH PERFORMANCE
+13.80%
YEAR-TO-DATE PERFORMANCE
+22.49%
1 YEAR PERFORMANCE
+59.08%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $41.47 | $42.37 (2.17%) | $42.39 | $41.26 | 2.00 M | $9.80 B |
07/01/2025 | $41.84 | $41.96 (0.29%) | $42.53 | $41.05 | 2.73 M | $9.71 B |
06/30/2025 | $41.66 | $41.96 (0.72%) | $42.41 | $41.39 | 2.90 M | $9.71 B |
06/27/2025 | $41.69 | $41.46 (-0.55%) | $41.87 | $40.91 | 2.12 M | $9.59 B |
06/26/2025 | $41.94 | $41.79 (-0.36%) | $42.32 | $41.60 | 2.02 M | $9.67 B |
06/25/2025 | $41.44 | $41.27 (-0.41%) | $42.70 | $40.79 | 3.18 M | $9.55 B |
06/24/2025 | $39.60 | $40.88 (3.23%) | $40.93 | $39.48 | 1.79 M | $9.46 B |
06/23/2025 | $38.26 | $39.31 (2.74%) | $39.38 | $38.00 | 1.63 M | $9.10 B |
06/20/2025 | $40.46 | $38.51 (-4.82%) | $40.46 | $38.22 | 3.05 M | $8.91 B |
06/18/2025 | $40.62 | $40.21 (-1.01%) | $40.84 | $40.06 | 1.22 M | $9.30 B |
06/17/2025 | $40.12 | $40.36 (0.6%) | $41.07 | $40.07 | 1.19 M | $9.34 B |
06/16/2025 | $39.85 | $40.31 (1.15%) | $40.50 | $39.40 | 1.45 M | $9.33 B |
06/13/2025 | $39.38 | $39.25 (-0.33%) | $40.05 | $39.17 | 1.55 M | $9.08 B |
06/12/2025 | $39.99 | $40.17 (0.45%) | $40.49 | $39.80 | 1.15 M | $9.30 B |
06/11/2025 | $40.40 | $40.37 (-0.07%) | $40.88 | $40.20 | 1.18 M | $9.34 B |
06/10/2025 | $40.97 | $40.28 (-1.68%) | $41.29 | $40.01 | 1.28 M | $9.32 B |
06/09/2025 | $40.48 | $40.82 (0.84%) | $41.14 | $40.07 | 1.90 M | $9.45 B |
06/06/2025 | $39.73 | $40.37 (1.61%) | $40.45 | $39.58 | 1.31 M | $9.34 B |
06/05/2025 | $39.67 | $39.45 (-0.55%) | $39.89 | $39.15 | 1.29 M | $9.13 B |
06/04/2025 | $39.82 | $39.55 (-0.68%) | $40.27 | $39.38 | 1.22 M | $9.15 B |
06/03/2025 | $39.36 | $39.72 (0.91%) | $39.79 | $39.06 | 1.55 M | $9.19 B |
06/02/2025 | $39.01 | $39.18 (0.44%) | $39.25 | $38.14 | 1.93 M | $9.07 B |
05/30/2025 | $39.20 | $39.04 (-0.41%) | $39.20 | $38.31 | 1.77 M | $9.03 B |
05/29/2025 | $39.67 | $39.44 (-0.58%) | $39.82 | $38.85 | 1.10 M | $9.13 B |
05/28/2025 | $38.99 | $39.22 (0.59%) | $39.36 | $38.78 | 1.04 M | $9.08 B |
05/27/2025 | $39.57 | $39.16 (-1.04%) | $39.57 | $38.87 | 1.99 M | $9.06 B |
05/23/2025 | $38.50 | $38.87 (0.96%) | $39.05 | $38.20 | 1.09 M | $8.99 B |
05/22/2025 | $39.39 | $39.35 (-0.1%) | $39.74 | $39.17 | 1.14 M | $9.11 B |
05/21/2025 | $39.69 | $39.35 (-0.86%) | $40.29 | $39.17 | 1.34 M | $9.11 B |
05/20/2025 | $40.16 | $40.13 (-0.07%) | $40.23 | $39.75 | 1.42 M | $9.29 B |
05/19/2025 | $39.75 | $39.97 (0.55%) | $40.22 | $39.60 | 1.50 M | $9.25 B |
05/16/2025 | $40.60 | $40.46 (-0.34%) | $40.82 | $40.24 | 1.51 M | $9.36 B |
05/15/2025 | $40.87 | $40.73 (-0.34%) | $41.09 | $40.24 | 2.07 M | $9.42 B |
05/14/2025 | $41.38 | $41.21 (-0.41%) | $41.57 | $40.63 | 2.09 M | $9.54 B |
05/13/2025 | $39.43 | $41.15 (4.36%) | $41.22 | $39.33 | 2.93 M | $9.52 B |
05/12/2025 | $38.81 | $39.02 (0.54%) | $39.32 | $38.19 | 2.31 M | $9.03 B |
05/09/2025 | $37.00 | $37.14 (0.38%) | $37.45 | $36.28 | 2.18 M | $8.59 B |
05/08/2025 | $34.10 | $36.63 (7.42%) | $36.91 | $33.49 | 4.55 M | $8.48 B |
05/07/2025 | $33.49 | $33.14 (-1.05%) | $33.84 | $32.95 | 2.78 M | $7.70 B |
05/06/2025 | $32.80 | $33.27 (1.43%) | $33.37 | $32.74 | 2.31 M | $7.73 B |
05/05/2025 | $32.73 | $33.53 (2.44%) | $33.79 | $32.66 | 1.29 M | $7.79 B |
05/02/2025 | $32.91 | $33.15 (0.73%) | $33.34 | $32.79 | 1.34 M | $7.70 B |
05/01/2025 | $33.00 | $32.34 (-2%) | $33.15 | $32.30 | 1.48 M | $7.51 B |
04/30/2025 | $32.00 | $32.42 (1.31%) | $32.47 | $31.54 | 1.68 M | $7.53 B |
04/29/2025 | $32.13 | $32.64 (1.59%) | $32.83 | $31.89 | 1.46 M | $7.58 B |
04/28/2025 | $32.17 | $32.04 (-0.4%) | $32.46 | $31.46 | 1.58 M | $7.44 B |
04/25/2025 | $31.78 | $32.05 (0.85%) | $32.08 | $31.41 | 1.31 M | $7.44 B |
04/24/2025 | $31.05 | $31.77 (2.32%) | $32.06 | $31.05 | 1.20 M | $7.38 B |
04/23/2025 | $31.03 | $31.01 (-0.06%) | $32.00 | $30.83 | 1.78 M | $7.20 B |
04/22/2025 | $29.27 | $29.83 (1.91%) | $29.95 | $28.94 | 2.18 M | $6.93 B |
04/21/2025 | $29.00 | $28.89 (-0.38%) | $29.47 | $28.33 | 2.21 M | $6.71 B |
04/17/2025 | $29.88 | $29.22 (-2.21%) | $29.99 | $29.05 | 2.16 M | $6.78 B |
04/16/2025 | $29.99 | $29.85 (-0.47%) | $30.35 | $29.11 | 1.48 M | $6.93 B |
04/15/2025 | $30.12 | $30.29 (0.56%) | $30.51 | $29.99 | 1.47 M | $7.03 B |
04/14/2025 | $30.25 | $29.85 (-1.32%) | $30.38 | $29.45 | 1.62 M | $6.93 B |
04/11/2025 | $29.10 | $29.45 (1.2%) | $29.53 | $28.22 | 1.37 M | $6.84 B |
04/10/2025 | $30.05 | $29.09 (-3.19%) | $30.35 | $28.35 | 1.74 M | $6.75 B |
04/09/2025 | $27.47 | $31.15 (13.4%) | $31.38 | $27.14 | 2.83 M | $7.23 B |
04/08/2025 | $29.57 | $27.77 (-6.09%) | $30.00 | $27.02 | 2.17 M | $6.45 B |
04/07/2025 | $27.05 | $28.23 (4.36%) | $29.40 | $26.39 | 3.13 M | $6.56 B |
04/04/2025 | $29.64 | $28.73 (-3.07%) | $30.24 | $27.80 | 3.37 M | $6.67 B |
04/03/2025 | $31.08 | $31.00 (-0.26%) | $31.82 | $30.19 | 4.20 M | $7.20 B |