5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
-14.03%
6 MONTH PERFORMANCE
+36.56%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
+64.90%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $32.00 | $32.42 (1.31%) | $32.47 | $31.54 | 1.67 M | $7.44 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 |
| 04/02/2025 | $31.42 | $33.09 (5.32%) | $33.13 | $31.33 | 2.78 M | $7.68 B |
| 04/01/2025 | $31.33 | $32.15 (2.62%) | $32.17 | $30.96 | 2.31 M | $7.47 B |
| 03/31/2025 | $30.54 | $31.40 (2.82%) | $31.56 | $29.97 | 2.38 M | $7.29 B |
| 03/28/2025 | $32.21 | $31.32 (-2.76%) | $33.07 | $31.06 | 4.05 M | $7.27 B |
| 03/27/2025 | $30.88 | $32.32 (4.66%) | $32.68 | $28.77 | 12.31 M | $7.50 B |
| 03/26/2025 | $34.97 | $34.06 (-2.6%) | $35.07 | $33.80 | 2.19 M | $7.91 B |
| 03/25/2025 | $35.47 | $34.97 (-1.41%) | $35.52 | $34.76 | 2.04 M | $8.12 B |
| 03/24/2025 | $35.41 | $35.32 (-0.25%) | $35.97 | $34.84 | 3.15 M | $8.20 B |
| 03/21/2025 | $33.80 | $34.57 (2.28%) | $34.65 | $33.67 | 3.38 M | $8.03 B |
| 03/20/2025 | $35.00 | $34.22 (-2.23%) | $35.27 | $33.99 | 2.89 M | $7.95 B |
| 03/19/2025 | $34.91 | $35.47 (1.6%) | $35.96 | $34.60 | 2.33 M | $8.24 B |
| 03/18/2025 | $35.25 | $34.52 (-2.07%) | $35.56 | $34.20 | 2.08 M | $8.02 B |
| 03/17/2025 | $35.17 | $35.52 (1%) | $35.97 | $35.06 | 1.58 M | $8.25 B |
| 03/14/2025 | $34.27 | $35.27 (2.92%) | $35.48 | $34.06 | 1.95 M | $8.19 B |
| 03/13/2025 | $33.99 | $33.75 (-0.71%) | $34.15 | $32.97 | 2.23 M | $7.84 B |
| 03/12/2025 | $35.07 | $34.00 (-3.05%) | $35.20 | $33.68 | 2.28 M | $7.89 B |
| 03/11/2025 | $33.83 | $34.30 (1.39%) | $34.60 | $33.45 | 2.17 M | $7.96 B |
| 03/10/2025 | $34.49 | $33.88 (-1.77%) | $34.66 | $33.21 | 2.35 M | $7.87 B |
| 03/07/2025 | $35.26 | $35.48 (0.62%) | $35.75 | $33.96 | 1.93 M | $8.24 B |
| 03/06/2025 | $36.26 | $35.45 (-2.23%) | $36.79 | $35.10 | 2.23 M | $8.23 B |
| 03/05/2025 | $37.50 | $37.18 (-0.85%) | $37.80 | $36.86 | 1.98 M | $8.63 B |
| 03/04/2025 | $36.58 | $37.26 (1.86%) | $37.68 | $35.70 | 3.26 M | $8.65 B |
| 03/03/2025 | $38.29 | $37.44 (-2.22%) | $38.64 | $37.05 | 2.41 M | $8.69 B |
| 02/28/2025 | $37.52 | $38.08 (1.49%) | $38.11 | $36.85 | 2.99 M | $8.84 B |
| 02/27/2025 | $38.71 | $37.73 (-2.53%) | $39.04 | $37.39 | 1.89 M | $8.76 B |
| 02/26/2025 | $37.23 | $38.47 (3.33%) | $38.74 | $37.23 | 1.66 M | $8.93 B |
| 02/25/2025 | $36.98 | $37.04 (0.16%) | $37.39 | $36.14 | 2.37 M | $8.60 B |
| 02/24/2025 | $38.50 | $37.15 (-3.51%) | $38.71 | $36.85 | 1.82 M | $8.63 B |
| 02/21/2025 | $39.98 | $38.42 (-3.9%) | $40.05 | $38.21 | 1.81 M | $8.92 B |
| 02/20/2025 | $40.66 | $39.74 (-2.26%) | $40.85 | $38.83 | 1.83 M | $9.23 B |
| 02/19/2025 | $41.59 | $40.84 (-1.8%) | $41.82 | $40.64 | 1.99 M | $9.48 B |
| 02/18/2025 | $41.76 | $41.87 (0.26%) | $41.94 | $40.93 | 1.78 M | $9.72 B |
| 02/14/2025 | $41.43 | $41.79 (0.87%) | $41.86 | $41.25 | 1.14 M | $9.70 B |
| 02/13/2025 | $41.22 | $41.54 (0.78%) | $41.80 | $40.81 | 1.51 M | $9.65 B |
| 02/12/2025 | $39.36 | $41.15 (4.55%) | $41.24 | $39.12 | 2.06 M | $9.56 B |
| 02/11/2025 | $40.86 | $40.00 (-2.1%) | $41.24 | $39.84 | 1.85 M | $9.29 B |
| 02/10/2025 | $42.13 | $41.02 (-2.63%) | $42.25 | $40.50 | 1.66 M | $9.52 B |
| 02/07/2025 | $43.12 | $41.80 (-3.06%) | $43.38 | $41.69 | 1.44 M | $9.71 B |
| 02/06/2025 | $43.60 | $42.96 (-1.47%) | $43.60 | $42.17 | 2.75 M | $9.98 B |
| 02/05/2025 | $40.20 | $43.45 (8.08%) | $43.61 | $40.17 | 5.10 M | $10.09 B |
| 02/04/2025 | $37.06 | $39.92 (7.72%) | $40.06 | $36.55 | 4.24 M | $9.27 B |
| 02/03/2025 | $37.03 | $37.96 (2.51%) | $38.15 | $36.80 | 4.41 M | $8.81 B |
| 01/31/2025 | $37.25 | $37.96 (1.91%) | $38.34 | $37.06 | 2.45 M | $8.79 B |
| 01/30/2025 | $37.46 | $37.71 (0.67%) | $38.13 | $36.60 | 2.94 M | $8.73 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.
