Skip to main content

Kyndryl Holdings, Inc. Common Stock (NY:KD)

41.96 +0.50 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.66 42.41 41.39 41.96 2,895,818 +0.50(+1.21%)
Jun 27, 2025 41.69 41.87 40.91 41.46 2,119,929 -0.33(-0.79%)
Jun 26, 2025 41.94 42.32 41.60 41.79 2,018,632 +0.52(+1.26%)
Jun 25, 2025 41.44 42.70 40.79 41.27 3,175,061 +0.39(+0.95%)
Jun 24, 2025 39.60 40.93 39.48 40.88 1,792,320 +1.57(+3.99%)
Jun 23, 2025 38.26 39.38 38.00 39.31 1,629,558 +0.80(+2.08%)
Jun 20, 2025 40.46 40.46 38.22 38.51 3,047,809 -1.70(-4.23%)
Jun 18, 2025 40.62 40.84 40.06 40.21 1,215,800 -0.15(-0.37%)
Jun 17, 2025 40.12 41.07 40.06 40.36 1,188,827 +0.05(+0.12%)
Jun 16, 2025 39.85 40.50 39.40 40.31 1,454,435 +1.06(+2.70%)
Jun 13, 2025 39.38 40.05 39.17 39.25 1,549,355 -0.92(-2.29%)
Jun 12, 2025 39.99 40.49 39.80 40.17 1,147,160 -0.20(-0.50%)
Jun 11, 2025 40.40 40.88 40.20 40.37 1,179,030 +0.09(+0.22%)
Jun 10, 2025 40.97 41.29 40.01 40.28 1,275,487 -0.54(-1.32%)
Jun 09, 2025 40.48 41.14 40.07 40.82 1,904,861 +0.45(+1.11%)
Jun 06, 2025 39.73 40.45 39.58 40.37 1,306,701 +0.92(+2.33%)
Jun 05, 2025 39.67 39.89 39.15 39.45 1,294,450 -0.10(-0.25%)
Jun 04, 2025 39.82 40.27 39.38 39.55 1,218,607 -0.17(-0.43%)
Jun 03, 2025 39.36 39.79 39.06 39.72 1,554,373 +0.54(+1.38%)
Jun 02, 2025 39.01 39.25 38.14 39.18 1,925,532 +0.14(+0.36%)
May 30, 2025 39.20 39.20 38.31 39.04 1,766,032 -0.40(-1.01%)
May 29, 2025 39.67 39.82 38.85 39.44 1,104,580 +0.22(+0.56%)
May 28, 2025 38.99 39.36 38.78 39.22 1,042,131 +0.06(+0.15%)
May 27, 2025 39.57 39.57 38.87 39.16 1,989,569 +0.29(+0.75%)
May 23, 2025 38.50 39.05 38.20 38.87 1,089,996 -0.48(-1.22%)
May 22, 2025 39.39 39.74 39.17 39.35 1,137,191 +0.00(+0.00%)
May 21, 2025 39.69 40.29 39.17 39.35 1,340,311 -0.78(-1.94%)
May 20, 2025 40.16 40.23 39.75 40.13 1,418,946 +0.16(+0.40%)
May 19, 2025 39.75 40.22 39.60 39.97 1,496,939 -0.49(-1.21%)
May 16, 2025 40.60 40.82 40.24 40.46 1,511,255 -0.27(-0.66%)
May 15, 2025 40.87 41.09 40.24 40.73 2,068,916 -0.48(-1.16%)
May 14, 2025 41.38 41.57 40.63 41.21 2,088,103 +0.06(+0.15%)
May 13, 2025 39.43 41.22 39.33 41.15 2,928,408 +2.13(+5.46%)
May 12, 2025 38.81 39.32 38.19 39.02 2,313,078 +1.88(+5.06%)
May 09, 2025 37.00 37.45 36.28 37.14 2,182,144 +0.51(+1.39%)
May 08, 2025 34.10 36.91 33.49 36.63 4,552,768 +3.49(+10.53%)
May 07, 2025 33.49 33.84 32.95 33.14 2,780,309 -0.13(-0.39%)
May 06, 2025 32.80 33.37 32.74 33.27 2,309,065 -0.26(-0.78%)
May 05, 2025 32.73 33.79 32.66 33.53 1,287,157 +0.38(+1.15%)
May 02, 2025 32.91 33.34 32.79 33.15 1,339,354 +0.81(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.