Kyndryl Holdings Inc (KD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +8.1% vs the 50-day and +2.3% vs the 200-day average, 53% below the 52-week high and +36.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Kyndryl Holdings Inc trades 8.1% above its 50-day and 2.3% above its 200-day moving average. (as of 2026-10-30)

Kyndryl runs outsourced IT infrastructure for large organisations, covering cloud management, core enterprise systems, application and data work with AI components, digital workplace support, security and resiliency, and networking and edge services. It works across finance, healthcare, government, media and telecom, retail, travel, logistics and vehicle manufacturing clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	13.88	14.17	13.46	13.83	-0.79%	3,589,635
2026-10-29	13.72	14.15	13.60	13.94	-1.06%	4,516,400
2026-10-28	13.98	14.44	13.84	14.09	-0.49%	3,888,300
2026-10-27	14.68	14.68	14.02	14.16	-3.54%	3,721,300
2026-10-26	14.70	14.91	14.53	14.68	-0.54%	2,857,400
2026-10-23	14.94	15.18	14.55	14.76	-2.89%	2,832,900
2026-10-22	14.35	15.23	14.28	15.20	+5.92%	4,367,600
2026-10-21	13.94	14.46	13.87	14.35	+3.31%	3,980,800
2026-10-20	13.41	14.04	13.28	13.89	+4.59%	3,473,400
2026-10-19	13.06	13.53	12.96	13.28	+0.53%	3,420,700
2026-10-16	13.29	13.60	12.94	13.21	+0.15%	5,694,800
2026-10-15	11.91	13.23	11.84	13.19	+11.87%	5,283,700
2026-10-14	12.19	12.25	11.61	11.79	-3.68%	3,294,300
2026-10-13	11.89	12.38	11.83	12.24	+3.90%	3,966,800
2026-10-12	11.87	11.97	11.70	11.78	+0.26%	2,824,100
2026-10-09	11.88	12.02	11.61	11.75	-1.09%	2,635,800
2026-10-08	11.39	11.94	11.22	11.88	+3.76%	5,354,500
2026-10-07	11.59	11.59	11.26	11.45	-0.26%	4,194,900
2026-10-06	11.69	11.72	11.40	11.48	-1.12%	3,162,000
2026-10-05	11.55	11.86	11.43	11.61	+0.43%	4,419,600
2026-10-02	12.20	12.21	11.38	11.56	-4.62%	5,320,400
2026-10-01	11.78	12.53	11.59	12.12	+7.64%	10,544,900
2026-09-30	11.33	11.40	11.15	11.26	-0.27%	4,508,400
2026-09-29	11.29	11.47	10.96	11.29	+0.53%	3,964,400
2026-09-28	11.40	11.53	11.16	11.23	-3.19%	3,964,000
2026-09-25	11.72	11.96	11.56	11.60	-1.19%	3,986,800
2026-09-24	12.14	12.23	11.52	11.74	-3.06%	3,094,100
2026-09-23	12.10	12.44	11.97	12.11	+0.41%	2,796,200
2026-09-22	12.44	12.47	11.91	12.06	-1.15%	3,772,700
2026-09-21	12.25	12.61	12.08	12.20	+1.08%	3,471,200
2026-09-18	12.97	13.00	12.03	12.07	-6.80%	9,615,200
2026-09-17	13.00	13.18	12.85	12.95	+0.86%	3,097,100
2026-09-16	13.01	13.24	12.64	12.84	-3.02%	3,039,800
2026-09-15	13.40	13.85	13.18	13.24	-2.43%	2,958,000
2026-09-14	13.42	13.72	13.20	13.57	+3.19%	3,628,300
2026-09-11	12.78	13.18	12.67	13.15	+3.71%	2,777,300
2026-09-10	13.02	13.12	12.54	12.68	-2.54%	2,644,400
2026-09-09	12.77	13.01	12.41	13.01	+1.72%	3,736,900
2026-09-08	13.00	13.00	12.51	12.79	-2.74%	3,953,600
2026-09-04	13.29	13.54	13.04	13.15	-1.42%	3,429,300
2026-09-03	13.27	13.65	13.14	13.34	+1.91%	2,779,400
2026-09-02	13.00	13.39	12.98	13.09	-0.23%	2,399,400
2026-09-01	13.28	13.43	12.93	13.12	-2.45%	3,153,500
2026-08-31	13.06	13.69	12.88	13.45	+1.89%	5,138,300
2026-08-28	13.25	13.57	13.15	13.20	-0.38%	3,148,600
2026-08-27	12.84	13.27	12.82	13.25	+4.50%	2,818,200
2026-08-26	12.80	12.90	12.48	12.68	-2.61%	3,320,300
2026-08-25	12.75	13.03	12.53	13.02	+2.12%	2,625,200
2026-08-24	12.60	13.30	12.60	12.75	+1.59%	4,007,900
2026-08-21	12.31	13.01	12.24	12.55	+1.95%	4,423,500
2026-08-20	12.39	12.56	12.23	12.31	-0.57%	4,251,700
2026-08-19	12.50	12.91	12.35	12.38	+0.41%	4,608,400
2026-08-18	12.78	12.96	12.32	12.33	-3.07%	4,471,500
2026-08-17	13.08	13.16	12.68	12.72	-3.42%	3,528,700
2026-08-14	14.00	14.07	13.15	13.17	-5.52%	3,090,700
2026-08-13	13.22	14.06	13.06	13.94	+6.57%	4,822,500
2026-08-12	13.18	13.33	12.63	13.08	-2.10%	3,731,900
2026-08-11	13.68	14.06	13.20	13.36	-1.98%	3,350,800
2026-08-10	13.78	13.98	13.57	13.63	-2.78%	3,624,600
2026-08-07	14.28	14.38	13.81	14.02	+0.21%	3,088,700
2026-08-06	13.85	14.37	13.71	13.99	+0.65%	4,989,300
2026-08-05	14.30	14.35	12.85	13.90	-5.38%	9,374,100
2026-08-04	14.06	14.71	13.58	14.69	+5.53%	6,528,300
2026-08-03	13.94	14.19	13.88	13.92	+2.73%	4,420,800
2026-07-31	13.30	13.71	13.24	13.55	+0.30%	3,403,400
2026-07-30	13.78	13.78	13.13	13.51	-3.57%	4,425,500
2026-07-29	13.46	14.12	13.26	14.01	+4.94%	6,151,100
2026-07-28	12.81	13.52	12.81	13.35	+4.62%	5,839,400
2026-07-27	12.33	12.95	12.24	12.76	+5.89%	4,665,200
2026-07-24	11.91	12.26	11.83	12.05	+3.34%	5,406,200
2026-07-23	11.61	11.76	11.43	11.66	+0.09%	3,264,400
2026-07-22	12.23	12.35	11.55	11.65	-4.43%	3,618,200
2026-07-21	11.88	12.24	11.83	12.19	-0.25%	2,942,500
2026-07-20	12.00	12.36	11.74	12.22	+0.58%	3,109,600
2026-07-17	12.04	12.30	11.75	12.15	+1.08%	3,131,200
2026-07-16	11.90	12.04	11.59	12.02	+2.56%	5,057,500
2026-07-15	11.98	12.16	11.57	11.72	+0.95%	3,327,500
2026-07-14	11.49	11.77	10.90	11.61	-5.76%	6,423,200
2026-07-13	12.26	12.55	12.18	12.32	+2.92%	2,419,400
2026-07-10	12.36	12.48	11.88	11.97	-0.83%	1,919,300
2026-07-09	11.70	12.16	11.40	12.07	+0.84%	2,493,500
2026-07-08	12.18	12.23	11.88	11.97	-3.39%	2,543,700
2026-07-07	12.63	12.84	12.35	12.39	+0.90%	3,507,900
2026-07-06	11.88	12.48	11.82	12.28	+0.24%	5,009,500
2026-07-02	12.06	12.54	12.06	12.25	+2.08%	3,957,100
2026-07-01	11.48	12.28	11.48	12.00	+6.10%	5,470,500
2026-06-30	11.10	11.34	10.72	11.31	+0.80%	5,163,400
2026-06-29	11.57	11.79	11.20	11.22	-0.88%	5,616,500
2026-06-26	10.70	11.37	10.70	11.32	+4.91%	6,579,400
2026-06-25	11.00	11.07	10.69	10.79	-2.79%	3,589,400
2026-06-24	11.12	11.34	10.91	11.10	-0.27%	4,097,500
2026-06-23	10.69	11.26	10.64	11.13	+4.80%	5,281,400
2026-06-22	10.94	11.19	10.36	10.62	-3.45%	5,007,700
2026-06-18	11.19	11.29	10.88	11.00	-3.93%	8,010,400
2026-06-17	12.14	12.29	11.37	11.45	-4.82%	5,620,500
2026-06-16	11.58	12.47	11.58	12.03	+3.98%	4,869,300
2026-06-15	11.85	11.90	11.40	11.57	-1.11%	3,863,700
2026-06-12	11.30	11.71	11.11	11.70	+3.72%	3,471,100
2026-06-11	11.12	11.29	10.98	11.28	+0.27%	3,465,200
2026-06-10	11.30	11.73	11.16	11.25	-2.43%	3,758,600
2026-06-09	11.50	11.80	11.16	11.53	-0.26%	3,825,000
2026-06-08	11.71	11.86	11.48	11.56	-0.52%	2,656,100
2026-06-05	12.30	12.37	11.50	11.62	-4.28%	4,141,700
2026-06-04	12.51	12.63	12.12	12.14	-1.14%	3,043,100
2026-06-03	12.41	12.49	12.00	12.28	-2.54%	3,767,200
2026-06-02	12.57	12.82	12.41	12.60	-2.25%	3,900,000
2026-06-01	12.74	13.01	12.39	12.89	+3.37%	4,683,400
2026-05-29	11.87	12.59	11.73	12.47	+5.86%	7,148,000
2026-05-28	11.86	12.06	11.76	11.78	+0.08%	2,937,000
2026-05-27	11.90	12.07	11.61	11.77	-2.16%	3,676,700
2026-05-26	12.17	12.35	12.02	12.03	-2.12%	4,657,300
2026-05-22	12.17	12.63	12.16	12.29	+1.82%	2,626,800
2026-05-21	11.68	12.07	11.48	12.07	-0.49%	3,919,300
2026-05-20	11.96	12.13	11.58	12.13	+0.83%	3,293,600
2026-05-19	11.88	12.19	11.76	12.03	+2.73%	3,843,300
2026-05-18	11.21	11.71	11.13	11.71	+3.45%	4,524,600
2026-05-15	11.20	11.49	11.07	11.32	+1.71%	3,713,600
2026-05-14	11.09	11.35	11.07	11.13	+0.72%	3,714,600
2026-05-13	11.40	11.46	10.88	11.05	-3.75%	4,519,100
2026-05-12	11.87	12.04	11.41	11.48	-2.71%	4,901,500
2026-05-11	12.16	12.34	11.77	11.80	-3.75%	4,415,500
2026-05-08	12.55	12.58	12.11	12.26	-3.01%	5,301,400
2026-05-07	13.32	13.80	12.50	12.64	-3.66%	7,201,800
2026-05-06	13.18	13.46	12.16	13.12	-10.75%	11,602,700
2026-05-05	14.47	14.78	14.30	14.70	+2.15%	4,940,200
2026-05-04	14.42	14.64	14.05	14.39	+0.21%	5,278,000
2026-05-01	14.13	14.49	14.13	14.36	+3.91%	4,699,700
2026-04-30	13.95	13.97	13.63	13.82	-1.14%	3,566,700
2026-04-29	13.38	14.06	13.30	13.98	+3.86%	3,816,900
2026-04-28	13.68	14.01	13.44	13.46	-0.96%	3,632,700
2026-04-27	13.56	13.83	13.45	13.59	+0.15%	3,309,000
2026-04-24	13.34	13.64	13.32	13.57	+1.12%	3,810,900
2026-04-23	13.95	13.96	13.13	13.42	-6.02%	4,102,500
2026-04-22	14.51	14.64	14.15	14.28	-1.72%	3,291,600
2026-04-21	14.70	14.94	14.46	14.53	-0.75%	3,932,800
2026-04-20	14.27	14.67	14.17	14.64	+1.67%	3,805,100
2026-04-17	14.19	14.49	14.03	14.40	+3.30%	3,273,900
2026-04-16	14.08	14.16	13.72	13.94	+0.87%	3,165,700
2026-04-15	13.22	14.10	13.22	13.82	+5.02%	4,391,800
2026-04-14	13.16	13.36	12.91	13.16	+0.69%	4,173,200
2026-04-13	12.24	13.10	12.23	13.07	+6.87%	4,065,000
2026-04-10	12.76	12.79	11.99	12.23	-4.38%	4,780,400
2026-04-09	12.89	13.02	12.66	12.79	-1.54%	2,581,700
2026-04-08	13.43	13.55	12.99	12.99	-0.08%	3,522,100
2026-04-07	12.96	13.21	12.87	13.00	+0.70%	2,671,500
2026-04-06	13.23	13.38	12.87	12.91	-2.42%	4,067,000
2026-04-02	12.75	13.33	12.66	13.23	+2.96%	2,545,900
2026-04-01	13.27	13.29	12.81	12.85	-2.06%	3,242,600
2026-03-31	12.69	13.21	12.54	13.12	+4.54%	4,134,600
2026-03-30	12.39	12.75	12.31	12.55	+1.54%	2,826,900
2026-03-27	12.61	12.61	12.31	12.36	-3.59%	2,571,662
2026-03-26	12.50	13.04	12.50	12.82	+1.34%	3,280,725
2026-03-25	12.51	12.84	12.33	12.65	+2.35%	3,017,852
2026-03-24	12.62	12.73	12.22	12.36	-4.56%	4,282,495
2026-03-23	12.50	13.04	12.36	12.95	+6.06%	3,190,840
2026-03-20	12.30	12.60	12.13	12.21	-1.29%	7,154,771
2026-03-19	12.25	12.60	12.07	12.37	-0.32%	3,234,031
2026-03-18	12.43	12.89	12.37	12.41	-1.04%	3,637,098
2026-03-17	12.36	12.91	12.35	12.54	+1.87%	2,480,655
2026-03-16	12.40	12.54	12.25	12.31	-0.32%	2,852,086
2026-03-13	12.62	12.82	12.20	12.35	-1.67%	2,672,882
2026-03-12	12.53	12.99	12.52	12.56	-0.79%	3,100,779
2026-03-11	12.80	13.03	12.61	12.66	-0.31%	2,529,310
2026-03-10	13.04	13.10	12.49	12.70	-2.91%	3,136,699
2026-03-09	13.00	13.15	12.67	13.08	-0.83%	3,162,975
2026-03-06	13.25	13.54	12.99	13.19	-2.37%	3,479,897
2026-03-05	13.18	13.69	13.13	13.51	+2.82%	3,772,650
2026-03-04	12.84	13.30	12.76	13.14	+2.26%	3,558,975
2026-03-03	12.50	13.00	12.31	12.85	+0.16%	2,753,419
2026-03-02	12.13	13.05	12.05	12.83	+4.06%	5,321,573
2026-02-27	12.01	12.45	11.93	12.33	+0.16%	4,470,985
2026-02-26	12.25	12.55	12.11	12.31	+1.74%	4,193,289
2026-02-25	11.87	12.16	11.80	12.10	+3.86%	4,694,074
2026-02-24	11.40	11.86	11.34	11.65	+2.10%	5,945,893
2026-02-23	12.20	12.31	11.40	11.41	-8.79%	5,470,615
2026-02-20	12.66	12.92	12.40	12.51	-2.19%	4,274,213
2026-02-19	13.00	13.12	12.71	12.79	-2.52%	4,467,587
2026-02-18	13.59	13.93	13.01	13.12	-3.46%	7,013,695
2026-02-17	13.00	13.66	12.68	13.59	+11.03%	12,633,740
2026-02-13	11.16	12.39	11.04	12.24	+7.94%	11,036,500
2026-02-12	12.20	12.43	10.99	11.34	-6.44%	10,021,830
2026-02-11	11.36	12.27	11.30	12.12	+8.99%	12,782,350
2026-02-10	10.64	11.96	10.63	11.12	+5.00%	33,275,641
2026-02-09	10.84	11.43	10.10	10.59	-54.92%	60,968,887
2026-02-06	22.03	23.60	21.63	23.49	+6.43%	3,770,287
2026-02-05	23.27	23.73	22.01	22.07	-5.60%	3,853,683
2026-02-04	22.03	23.40	21.60	23.38	+5.27%	5,340,232
2026-02-03	22.91	22.91	20.62	22.21	-4.72%	6,471,827
2026-02-02	22.93	23.75	22.78	23.31	+1.35%	2,321,506
2026-01-30	23.03	23.26	22.79	23.00	-1.33%	2,157,883
2026-01-29	23.67	23.75	22.81	23.31	-1.65%	2,334,852
2026-01-28	24.01	24.19	23.62	23.70	-0.55%	2,059,814
2026-01-27	24.64	24.72	23.75	23.83	-2.54%	2,172,416
2026-01-26	24.35	24.70	24.18	24.45	+0.95%	2,054,446
2026-01-23	24.81	24.89	24.21	24.22	-2.65%	1,703,524
2026-01-22	24.77	25.27	24.75	24.88	+1.18%	1,571,079
2026-01-21	24.47	24.87	24.34	24.59	+1.07%	1,758,060
2026-01-20	24.81	25.19	24.24	24.33	-3.49%	1,966,672
2026-01-16	26.97	27.02	25.16	25.21	-6.80%	3,158,922
2026-01-15	27.65	27.65	26.77	27.05	-1.64%	2,344,085
2026-01-14	27.01	27.68	27.01	27.50	+1.66%	1,525,103
2026-01-13	27.27	27.33	26.79	27.05	-1.06%	1,482,682
2026-01-12	27.10	27.64	26.95	27.34	+0.33%	2,179,294
2026-01-09	27.53	27.74	26.68	27.25	-0.04%	1,974,490
2026-01-08	27.00	27.42	26.83	27.26	+0.63%	1,684,458
2026-01-07	26.67	27.11	26.50	27.09	+1.31%	1,809,222
2026-01-06	26.02	26.84	26.00	26.74	+1.75%	1,895,529
2026-01-05	25.39	26.67	25.31	26.28	+3.10%	2,277,443
2026-01-02	26.82	26.91	25.36	25.49	-4.03%	2,330,149
2025-12-31	26.53	26.64	26.35	26.56	-0.11%	1,640,885
2025-12-30	27.00	27.10	26.55	26.59	-1.88%	1,775,879
2025-12-29	27.03	27.20	26.72	27.10	-0.44%	1,858,542
2025-12-26	27.30	27.38	27.12	27.22	-0.22%	1,150,452
2025-12-24	27.02	27.30	26.98	27.28	+0.55%	761,657
2025-12-23	26.97	27.18	26.67	27.13	-0.11%	2,461,522
2025-12-22	27.20	27.47	26.84	27.16	+0.30%	2,416,218
2025-12-19	26.87	27.38	26.85	27.08	+0.48%	4,536,398
2025-12-18	27.05	27.51	26.90	26.95	+0.67%	1,864,272
2025-12-17	26.57	27.41	26.54	26.77	+0.98%	1,350,868
2025-12-16	26.53	26.67	26.06	26.51	-0.15%	1,545,570
2025-12-15	27.18	27.38	26.53	26.55	-1.37%	2,021,539
2025-12-12	27.14	27.18	26.51	26.92	-0.92%	1,257,128
2025-12-11	27.42	27.84	27.10	27.17	-1.09%	1,578,527
2025-12-10	26.70	27.57	26.69	27.47	+2.42%	2,376,643
2025-12-09	25.82	27.08	25.82	26.82	+3.23%	2,264,472
2025-12-08	26.23	26.37	25.95	25.98	-0.84%	1,691,006
2025-12-05	26.34	26.78	26.16	26.20	-0.27%	1,596,817
2025-12-04	26.45	26.47	26.04	26.27	-0.11%	934,601
2025-12-03	25.70	26.31	25.51	26.30	+2.57%	1,311,385
2025-12-02	26.05	26.16	25.54	25.64	-1.04%	1,607,690
2025-12-01	25.51	26.30	25.49	25.91	+0.31%	1,870,580
2025-11-28	25.51	25.90	25.50	25.83	+1.53%	1,028,630
2025-11-26	25.50	26.16	25.44	25.44	+1.31%	2,367,092
2025-11-25	24.40	25.19	24.40	25.11	+2.99%	1,659,649
2025-11-24	24.59	24.68	24.27	24.38	-0.61%	2,192,222
2025-11-21	23.77	24.66	23.52	24.53	+3.46%	2,466,285
2025-11-20	24.00	24.17	23.39	23.71	+0.59%	2,661,174
2025-11-19	23.65	23.71	23.28	23.57	-0.21%	2,301,062
2025-11-18	23.98	24.20	23.30	23.62	-2.07%	3,377,009
2025-11-17	25.57	25.67	24.01	24.12	-6.22%	4,091,804
2025-11-14	25.11	25.80	25.10	25.72	+0.51%	2,438,585
2025-11-13	26.14	26.40	25.48	25.59	-2.74%	2,678,309
2025-11-12	25.93	26.45	25.85	26.31	+2.45%	2,563,932
2025-11-11	25.99	26.25	25.64	25.68	-1.46%	2,400,659
2025-11-10	26.73	26.90	26.03	26.06	-1.14%	2,309,334
2025-11-07	26.14	26.81	25.52	26.36	-0.60%	4,058,042
2025-11-06	26.25	26.87	25.46	26.52	+1.45%	4,160,407
2025-11-05	28.50	28.83	24.48	26.14	-4.70%	8,058,438
2025-11-04	28.21	28.34	27.32	27.43	-4.59%	4,073,293
2025-11-03	28.99	29.45	28.58	28.75	-0.59%	4,308,490

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+20.47%). Worst month: Sep (-6.88%). Based on 5 years of daily data (2022–2026).

Jan+3.74%
Feb-6.55%
Mar-5.34%
Apr-0.60%
May+7.00%
Jun+0.62%
Jul+1.64%
Aug+2.36%
Sep-6.88%
Oct+2.92%
Nov+20.47%
Dec+2.82%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Kyndryl Holdings Inc's (KD) latest close?

13.83 on 2026-10-30, from the Closelook data lake's daily price record.

What is KD's 52-week high and low?

29.45 high and 10.10 low over the trailing 52 weeks, as of 2026-10-30.

What is Kyndryl Holdings Inc's strongest and weakest month historically?

Historically, KD's strongest calendar month has been Nov (average +20.47%) and its weakest Sep (average -6.88%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KD?

Recovery attempt under the 200-day: Trades +8.1% vs the 50-day and +2.3% vs the 200-day average, 53% below the 52-week high and +36.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KD above its 50-day and 200-day moving averages?

Kyndryl Holdings Inc trades 8.1% above its 50-day and 2.3% above its 200-day moving average (5.3% above its 20-day). As of 2026-10-30.