Kyndryl Holdings, Inc.KDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.97 | $27.03 | $25.16 | $25.21 | 3.16M |
| 1/15/2026 | $27.65 | $27.65 | $26.77 | $27.05 | 2.34M |
| 1/14/2026 | $27.01 | $27.68 | $27.01 | $27.50 | 1.53M |
| 1/13/2026 | $27.27 | $27.33 | $26.79 | $27.05 | 1.48M |
| 1/12/2026 | $27.10 | $27.64 | $26.95 | $27.34 | 2.18M |
| 1/9/2026 | $27.53 | $27.74 | $26.68 | $27.25 | 1.97M |
| 1/8/2026 | $27.00 | $27.42 | $26.83 | $27.26 | 1.68M |
| 1/7/2026 | $26.67 | $27.11 | $26.50 | $27.09 | 1.81M |
| 1/6/2026 | $26.02 | $26.84 | $26.00 | $26.74 | 1.90M |
| 1/5/2026 | $25.39 | $26.67 | $25.31 | $26.28 | 2.28M |
| 1/2/2026 | $26.82 | $26.91 | $25.36 | $25.49 | 2.33M |
| 12/31/2025 | $26.53 | $26.64 | $26.35 | $26.56 | 1.64M |
| 12/30/2025 | $27.00 | $27.10 | $26.55 | $26.59 | 1.78M |
| 12/29/2025 | $27.03 | $27.20 | $26.72 | $27.11 | 1.86M |
| 12/26/2025 | $27.30 | $27.38 | $27.12 | $27.22 | 1.15M |
| 12/24/2025 | $27.02 | $27.31 | $26.98 | $27.28 | 761,700 |
| 12/23/2025 | $26.97 | $27.19 | $26.67 | $27.13 | 2.46M |
| 12/22/2025 | $27.20 | $27.47 | $26.85 | $27.16 | 2.42M |
| 12/19/2025 | $26.87 | $27.38 | $26.85 | $27.08 | 4.54M |
| 12/18/2025 | $27.05 | $27.51 | $26.90 | $26.95 | 1.86M |
| 12/17/2025 | $26.57 | $27.41 | $26.54 | $26.77 | 1.35M |
| 12/16/2025 | $26.53 | $26.67 | $26.06 | $26.51 | 1.55M |
| 12/15/2025 | $27.18 | $27.38 | $26.53 | $26.55 | 2.02M |
| 12/12/2025 | $27.14 | $27.18 | $26.51 | $26.92 | 1.26M |
| 12/11/2025 | $27.42 | $27.84 | $27.10 | $27.17 | 1.58M |
| 12/10/2025 | $26.70 | $27.57 | $26.69 | $27.47 | 2.38M |
| 12/9/2025 | $25.82 | $27.08 | $25.82 | $26.82 | 2.26M |
| 12/8/2025 | $26.23 | $26.37 | $25.95 | $25.98 | 1.69M |
| 12/5/2025 | $26.34 | $26.78 | $26.16 | $26.20 | 1.60M |
| 12/4/2025 | $26.45 | $26.47 | $26.04 | $26.27 | 934,601 |
| 12/3/2025 | $25.70 | $26.31 | $25.51 | $26.30 | 1.31M |
| 12/2/2025 | $26.05 | $26.16 | $25.54 | $25.64 | 1.61M |
| 12/1/2025 | $25.51 | $26.30 | $25.49 | $25.91 | 1.87M |
| 11/28/2025 | $25.51 | $25.90 | $25.50 | $25.83 | 1.03M |
| 11/26/2025 | $25.50 | $26.16 | $25.44 | $25.44 | 2.37M |
| 11/25/2025 | $24.40 | $25.19 | $24.40 | $25.11 | 1.66M |
| 11/24/2025 | $24.59 | $24.68 | $24.28 | $24.38 | 2.19M |
| 11/21/2025 | $23.77 | $24.66 | $23.52 | $24.53 | 2.47M |
| 11/20/2025 | $24.00 | $24.17 | $23.39 | $23.71 | 2.66M |
| 11/19/2025 | $23.65 | $23.72 | $23.28 | $23.57 | 2.30M |
| 11/18/2025 | $23.98 | $24.21 | $23.30 | $23.62 | 3.38M |
| 11/17/2025 | $25.58 | $25.67 | $24.01 | $24.12 | 4.09M |
| 11/14/2025 | $25.11 | $25.80 | $25.10 | $25.72 | 2.44M |
| 11/13/2025 | $26.14 | $26.40 | $25.48 | $25.59 | 2.68M |
| 11/12/2025 | $25.93 | $26.45 | $25.85 | $26.31 | 2.56M |
| 11/11/2025 | $25.99 | $26.25 | $25.65 | $25.68 | 2.40M |
| 11/10/2025 | $26.73 | $26.90 | $26.03 | $26.06 | 2.31M |
| 11/7/2025 | $26.14 | $26.81 | $25.52 | $26.36 | 4.06M |
| 11/6/2025 | $26.25 | $26.87 | $25.46 | $26.52 | 4.16M |
| 11/5/2025 | $28.50 | $28.83 | $24.49 | $26.14 | 8.06M |
| 11/4/2025 | $28.21 | $28.34 | $27.32 | $27.43 | 4.07M |
| 11/3/2025 | $28.99 | $29.45 | $28.58 | $28.75 | 4.31M |
| 10/31/2025 | $28.69 | $28.95 | $28.34 | $28.92 | 1.56M |
| 10/30/2025 | $28.24 | $28.86 | $28.23 | $28.41 | 1.62M |
| 10/29/2025 | $29.00 | $29.00 | $28.32 | $28.39 | 1.80M |
| 10/28/2025 | $28.82 | $29.44 | $28.61 | $28.85 | 2.18M |
| 10/27/2025 | $28.91 | $28.96 | $28.63 | $28.90 | 1.48M |
| 10/24/2025 | $28.63 | $29.07 | $28.46 | $28.49 | 1.34M |
| 10/23/2025 | $28.22 | $28.62 | $28.01 | $28.46 | 1.64M |
| 10/22/2025 | $28.45 | $28.82 | $28.27 | $28.30 | 1.62M |
| 10/21/2025 | $27.93 | $28.81 | $27.82 | $28.65 | 1.75M |
| 10/20/2025 | $27.90 | $28.04 | $27.60 | $27.93 | 1.57M |