5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+10.88%
3 MONTH PERFORMANCE
+50.94%
6 MONTH PERFORMANCE
+84.74%
YEAR-TO-DATE PERFORMANCE
+20.88%
1 YEAR PERFORMANCE
+90.46%
Kyndryl Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
01/29/2025 | $38.42 | $38.38 (-0.1%) | $38.53 | $37.80 | 2.25 M | $8.89 B |
01/28/2025 | $38.23 | $38.42 (0.5%) | $39.06 | $37.86 | 2.56 M | $8.90 B |
01/27/2025 | $38.19 | $37.93 (-0.68%) | $38.55 | $37.40 | 2.21 M | $8.78 B |
01/24/2025 | $39.21 | $39.33 (0.31%) | $39.51 | $39.00 | 1.25 M | $9.11 B |
01/23/2025 | $38.53 | $39.27 (1.92%) | $39.31 | $38.03 | 1.59 M | $9.09 B |
01/22/2025 | $39.30 | $38.92 (-0.97%) | $39.54 | $38.61 | 1.37 M | $9.01 B |
01/21/2025 | $38.51 | $39.13 (1.61%) | $39.22 | $38.45 | 2.24 M | $9.06 B |
01/17/2025 | $38.70 | $38.26 (-1.14%) | $38.81 | $38.05 | 1.30 M | $8.86 B |
01/16/2025 | $38.53 | $38.34 (-0.49%) | $39.02 | $38.22 | 2.98 M | $8.88 B |
01/15/2025 | $38.28 | $38.29 (0.03%) | $38.50 | $37.67 | 1.75 M | $8.87 B |
01/14/2025 | $37.12 | $37.52 (1.08%) | $37.86 | $37.00 | 2.20 M | $8.69 B |
01/13/2025 | $36.23 | $36.73 (1.38%) | $36.90 | $36.01 | 1.46 M | $8.51 B |
01/10/2025 | $37.00 | $36.74 (-0.7%) | $37.41 | $36.35 | 1.98 M | $8.51 B |
01/08/2025 | $37.54 | $37.72 (0.48%) | $38.12 | $37.27 | 2.42 M | $8.74 B |
01/07/2025 | $39.00 | $37.85 (-2.95%) | $39.33 | $37.20 | 3.20 M | $8.77 B |
01/06/2025 | $38.55 | $38.73 (0.47%) | $39.47 | $37.62 | 4.32 M | $8.97 B |
01/03/2025 | $37.24 | $37.24 (0%) | $37.70 | $35.90 | 3.97 M | $8.62 B |
01/02/2025 | $34.73 | $35.52 (2.27%) | $35.74 | $33.86 | 3.46 M | $8.23 B |
12/31/2024 | $34.64 | $34.60 (-0.12%) | $34.98 | $34.46 | 2.25 M | $8.01 B |
12/30/2024 | $34.30 | $34.53 (0.67%) | $34.84 | $34.08 | 2.36 M | $8.00 B |
12/27/2024 | $35.20 | $34.83 (-1.05%) | $35.57 | $34.59 | 737,500 | $8.07 B |
12/26/2024 | $34.86 | $35.43 (1.64%) | $35.49 | $34.84 | 708,808 | $8.21 B |
12/24/2024 | $34.58 | $34.99 (1.19%) | $35.07 | $34.50 | 566,136 | $8.10 B |
12/23/2024 | $34.32 | $34.41 (0.26%) | $34.65 | $34.20 | 890,900 | $7.97 B |
12/20/2024 | $33.75 | $34.51 (2.25%) | $34.85 | $33.51 | 4.36 M | $7.99 B |
12/19/2024 | $34.66 | $34.18 (-1.38%) | $34.90 | $34.00 | 1.57 M | $7.92 B |
12/18/2024 | $35.32 | $34.10 (-3.45%) | $35.67 | $33.91 | 2.40 M | $7.90 B |
12/17/2024 | $35.51 | $35.39 (-0.34%) | $35.94 | $35.14 | 1.68 M | $8.20 B |
12/16/2024 | $35.37 | $35.67 (0.85%) | $35.93 | $35.37 | 1.33 M | $8.26 B |
12/13/2024 | $35.81 | $35.31 (-1.4%) | $35.93 | $35.21 | 1.29 M | $8.18 B |
12/12/2024 | $35.56 | $35.77 (0.59%) | $36.43 | $35.50 | 1.80 M | $8.28 B |
12/11/2024 | $35.15 | $35.79 (1.82%) | $35.97 | $35.10 | 2.48 M | $8.29 B |
12/10/2024 | $34.30 | $35.12 (2.39%) | $35.33 | $34.22 | 1.97 M | $8.13 B |
12/09/2024 | $34.59 | $34.40 (-0.55%) | $34.90 | $34.14 | 1.50 M | $7.97 B |
12/06/2024 | $34.98 | $34.51 (-1.34%) | $35.10 | $34.42 | 1.28 M | $7.99 B |
12/05/2024 | $34.77 | $34.67 (-0.29%) | $35.18 | $34.61 | 1.58 M | $8.03 B |
12/04/2024 | $34.99 | $34.81 (-0.51%) | $35.18 | $34.60 | 1.72 M | $8.06 B |
12/03/2024 | $34.00 | $34.78 (2.29%) | $35.00 | $33.81 | 2.18 M | $8.06 B |
12/02/2024 | $34.53 | $34.06 (-1.36%) | $34.87 | $33.82 | 2.91 M | $7.89 B |
11/29/2024 | $35.00 | $34.71 (-0.83%) | $35.23 | $34.55 | 905,300 | $8.04 B |
11/27/2024 | $34.13 | $34.82 (2.02%) | $34.95 | $34.08 | 2.34 M | $8.06 B |
11/26/2024 | $33.90 | $34.31 (1.21%) | $34.37 | $33.51 | 2.83 M | $7.95 B |
11/25/2024 | $33.48 | $33.90 (1.25%) | $34.33 | $33.11 | 3.73 M | $7.85 B |
11/22/2024 | $32.83 | $33.05 (0.67%) | $33.62 | $32.49 | 5.07 M | $7.65 B |
11/21/2024 | $29.38 | $32.49 (10.59%) | $33.26 | $29.26 | 6.82 M | $7.52 B |
11/20/2024 | $28.12 | $28.53 (1.46%) | $28.69 | $27.78 | 2.53 M | $6.61 B |
11/19/2024 | $27.79 | $28.04 (0.9%) | $28.50 | $27.72 | 2.31 M | $6.49 B |
11/18/2024 | $27.99 | $28.06 (0.25%) | $28.61 | $27.96 | 3.02 M | $6.50 B |
11/15/2024 | $28.12 | $27.92 (-0.71%) | $28.12 | $27.34 | 3.95 M | $6.47 B |
11/14/2024 | $28.75 | $28.26 (-1.7%) | $28.93 | $28.21 | 1.52 M | $6.55 B |
11/13/2024 | $28.19 | $28.70 (1.81%) | $28.86 | $27.91 | 2.15 M | $6.65 B |
11/12/2024 | $28.09 | $28.15 (0.21%) | $28.80 | $27.95 | 2.38 M | $6.52 B |
11/11/2024 | $28.05 | $28.08 (0.11%) | $28.39 | $27.52 | 1.83 M | $6.50 B |