Kyndryl Holdings, Inc. Common Stock (KD)

38.08Last Price

+0.35 (0.93%)Change

Date Range:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	37.52	38.11	36.85	38.08	2,991,865	38.08
2/27/2025	38.71	39.04	37.39	37.73	1,887,064	37.73
2/26/2025	37.23	38.74	37.23	38.47	1,662,902	38.47
2/25/2025	36.98	37.39	36.14	37.04	2,365,695	37.04
2/24/2025	38.50	38.71	36.85	37.15	1,817,315	37.15
2/21/2025	39.98	40.05	38.21	38.42	1,814,368	38.42
2/20/2025	40.66	40.85	38.83	39.74	1,824,934	39.74
2/19/2025	41.59	41.81	40.64	40.84	1,990,061	40.84
2/18/2025	41.76	41.94	40.93	41.87	1,783,338	41.87
2/14/2025	41.43	41.86	41.25	41.79	1,141,201	41.79
2/13/2025	41.22	41.80	40.81	41.54	1,511,177	41.54
2/12/2025	39.36	41.24	39.12	41.15	2,060,791	41.15
2/11/2025	40.86	41.24	39.84	40.00	1,845,756	40.00
2/10/2025	42.13	42.25	40.50	41.02	1,663,725	41.02
2/07/2025	43.12	43.38	41.69	41.80	1,438,840	41.80
2/06/2025	43.60	43.60	42.17	42.96	2,749,452	42.96
2/05/2025	40.20	43.61	40.17	43.45	5,096,487	43.45
2/04/2025	37.06	40.06	36.55	39.92	4,238,848	39.92
2/03/2025	37.03	38.15	36.80	37.96	4,407,489	37.96
1/31/2025	37.25	38.34	37.06	37.96	2,446,463	37.96
1/30/2025	37.46	38.13	36.60	37.71	2,942,678	37.71
1/29/2025	38.42	38.52	37.80	38.38	2,252,606	38.38
1/28/2025	38.23	39.06	37.86	38.42	2,559,280	38.42
1/27/2025	38.19	38.55	37.40	37.93	2,208,807	37.93
1/24/2025	39.21	39.51	39.00	39.33	1,250,154	39.33
1/23/2025	38.53	39.31	38.03	39.27	1,585,844	39.27
1/22/2025	39.30	39.54	38.61	38.92	1,364,311	38.92
1/21/2025	38.51	39.22	38.45	39.13	2,236,152	39.13
1/17/2025	38.70	38.81	38.05	38.26	1,299,056	38.26
1/16/2025	38.53	39.02	38.22	38.34	2,982,059	38.34
1/15/2025	38.28	38.50	37.67	38.29	1,751,175	38.29
1/14/2025	37.12	37.86	37.00	37.52	2,201,982	37.52
1/13/2025	36.23	36.90	36.01	36.73	1,455,283	36.73
1/10/2025	37.00	37.41	36.35	36.74	1,982,852	36.74
1/08/2025	37.54	38.12	37.27	37.72	2,424,169	37.72
1/07/2025	39.00	39.33	37.20	37.85	3,204,281	37.85
1/06/2025	38.55	39.47	37.62	38.73	4,321,743	38.73
1/03/2025	37.24	37.70	35.90	37.24	3,970,957	37.24
1/02/2025	34.73	35.74	33.86	35.52	3,451,734	35.52
12/31/2024	34.53	0.00	34.60	34.60	0	34.60
12/30/2024	34.30	34.84	34.08	34.53	2,360,655	34.53
12/27/2024	35.20	35.57	34.59	34.83	737,491	34.83
12/26/2024	34.86	35.49	34.84	35.43	708,787	35.43
12/24/2024	34.58	35.07	34.50	34.99	566,137	34.99
12/23/2024	34.32	34.65	34.20	34.41	890,876	34.41
12/20/2024	33.75	34.85	33.51	34.51	4,356,647	34.51
12/19/2024	34.66	34.90	34.00	34.20	1,019,443	34.20
12/18/2024	35.32	35.67	33.91	34.10	2,397,843	34.10
12/17/2024	35.51	35.94	35.14	35.39	1,675,424	35.39
12/16/2024	35.37	35.93	35.37	35.67	1,324,561	35.67
12/13/2024	35.81	35.93	35.21	35.31	1,286,840	35.31
12/12/2024	35.56	36.43	35.50	35.77	1,797,311	35.77
12/11/2024	35.15	35.97	35.10	35.79	2,476,380	35.79
12/10/2024	34.30	35.33	34.22	35.12	1,967,882	35.12
12/09/2024	34.59	34.90	34.14	34.40	1,495,500	34.40
12/06/2024	34.98	35.10	34.41	34.51	1,275,258	34.51
12/05/2024	34.77	35.18	34.61	34.67	1,576,969	34.67
12/04/2024	34.99	35.18	34.60	34.81	1,720,118	34.81
12/03/2024	34.00	35.00	33.81	34.78	2,181,043	34.78