Kyndryl Holdings Inc (KD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 28.69 | 28.95 | 28.34 | 28.92 | +1.80% | 1,563,390 |
| 2025-10-30 | 28.24 | 28.86 | 28.23 | 28.41 | +0.07% | 1,615,996 |
| 2025-10-29 | 29.00 | 29.00 | 28.32 | 28.39 | -1.59% | 1,803,483 |
| 2025-10-28 | 28.82 | 29.44 | 28.61 | 28.85 | -0.17% | 2,175,307 |
| 2025-10-27 | 28.91 | 28.96 | 28.63 | 28.90 | +1.44% | 1,484,931 |
| 2025-10-24 | 28.63 | 29.07 | 28.46 | 28.49 | +0.11% | 1,339,642 |
| 2025-10-23 | 28.22 | 28.61 | 28.01 | 28.46 | +0.57% | 1,640,329 |
| 2025-10-22 | 28.45 | 28.82 | 28.27 | 28.30 | -1.22% | 1,616,507 |
| 2025-10-21 | 27.93 | 28.81 | 27.82 | 28.65 | +2.58% | 1,754,841 |
| 2025-10-20 | 27.90 | 28.04 | 27.60 | 27.93 | +1.20% | 1,566,925 |
| 2025-10-17 | 27.36 | 27.88 | 27.25 | 27.60 | +0.36% | 1,366,298 |
| 2025-10-16 | 27.80 | 27.95 | 27.22 | 27.50 | -0.65% | 1,608,528 |
| 2025-10-15 | 28.14 | 28.22 | 27.43 | 27.68 | -0.97% | 1,630,639 |
| 2025-10-14 | 27.43 | 28.12 | 27.22 | 27.95 | -0.18% | 2,066,535 |
| 2025-10-13 | 28.32 | 28.36 | 27.88 | 28.00 | +1.16% | 3,016,957 |
| 2025-10-10 | 29.85 | 29.87 | 27.67 | 27.68 | -6.99% | 2,092,652 |
| 2025-10-09 | 30.10 | 30.11 | 29.48 | 29.76 | -1.16% | 1,377,775 |
| 2025-10-08 | 30.14 | 30.30 | 29.63 | 30.11 | +0.74% | 1,378,942 |
| 2025-10-07 | 30.84 | 30.99 | 29.52 | 29.89 | -2.42% | 1,675,770 |
| 2025-10-06 | 30.23 | 30.83 | 30.00 | 30.63 | +1.26% | 1,369,395 |
| 2025-10-03 | 30.64 | 30.70 | 30.11 | 30.25 | -0.85% | 1,777,573 |
| 2025-10-02 | 30.18 | 30.55 | 29.82 | 30.51 | +1.63% | 1,637,892 |
| 2025-10-01 | 29.98 | 30.44 | 29.73 | 30.02 | -0.03% | 2,251,452 |
| 2025-09-30 | 30.11 | 30.18 | 29.47 | 30.03 | -0.20% | 2,153,048 |
| 2025-09-29 | 29.73 | 30.37 | 29.12 | 30.09 | +2.17% | 2,926,721 |
| 2025-09-26 | 30.13 | 30.21 | 28.97 | 29.45 | -3.82% | 3,650,158 |
| 2025-09-25 | 31.04 | 31.09 | 30.00 | 30.62 | -2.89% | 2,199,594 |
| 2025-09-24 | 31.59 | 31.78 | 31.31 | 31.53 | -0.10% | 1,438,355 |
| 2025-09-23 | 31.75 | 32.08 | 31.24 | 31.56 | +0.13% | 1,681,892 |
| 2025-09-22 | 30.96 | 31.69 | 30.88 | 31.52 | +0.54% | 2,516,169 |
| 2025-09-19 | 31.46 | 31.66 | 30.99 | 31.35 | -0.41% | 4,131,241 |
| 2025-09-18 | 32.06 | 32.30 | 31.39 | 31.48 | -1.01% | 1,866,704 |
| 2025-09-17 | 31.72 | 32.20 | 31.41 | 31.80 | +0.25% | 1,788,402 |
| 2025-09-16 | 32.00 | 32.02 | 31.15 | 31.72 | -0.88% | 1,874,762 |
| 2025-09-15 | 32.24 | 32.53 | 31.99 | 32.00 | +0.16% | 2,047,814 |
| 2025-09-12 | 32.40 | 32.65 | 31.92 | 31.95 | -2.38% | 1,888,762 |
| 2025-09-11 | 32.57 | 32.97 | 32.41 | 32.73 | +1.02% | 2,139,231 |
| 2025-09-10 | 33.33 | 33.90 | 31.89 | 32.40 | -2.17% | 3,069,871 |
| 2025-09-09 | 33.17 | 33.43 | 32.84 | 33.12 | -0.06% | 1,842,356 |
| 2025-09-08 | 32.76 | 33.24 | 32.20 | 33.14 | +1.16% | 2,021,281 |
| 2025-09-05 | 32.11 | 32.78 | 31.86 | 32.76 | +3.12% | 2,515,341 |
| 2025-09-04 | 32.02 | 32.05 | 31.23 | 31.77 | -0.75% | 2,144,649 |
| 2025-09-03 | 31.12 | 32.16 | 31.12 | 32.01 | +2.66% | 2,657,551 |
| 2025-09-02 | 31.12 | 31.19 | 30.64 | 31.18 | -1.92% | 1,971,658 |
| 2025-08-29 | 31.49 | 31.84 | 31.26 | 31.79 | +0.89% | 1,726,421 |
| 2025-08-28 | 31.78 | 31.97 | 31.32 | 31.51 | -0.06% | 1,379,504 |
| 2025-08-27 | 31.57 | 31.98 | 31.35 | 31.53 | +0.83% | 2,211,166 |
| 2025-08-26 | 31.26 | 31.91 | 31.26 | 31.27 | +0.39% | 3,987,965 |
| 2025-08-25 | 31.16 | 31.36 | 30.90 | 31.15 | -0.16% | 1,693,547 |
| 2025-08-22 | 30.45 | 31.44 | 30.44 | 31.20 | +2.56% | 1,740,789 |
| 2025-08-21 | 30.01 | 30.64 | 30.01 | 30.42 | +0.33% | 1,911,265 |
| 2025-08-20 | 29.91 | 30.69 | 29.85 | 30.32 | +0.93% | 2,728,778 |
| 2025-08-19 | 30.39 | 30.72 | 29.86 | 30.04 | -1.02% | 3,679,502 |
| 2025-08-18 | 29.90 | 30.63 | 29.89 | 30.35 | +1.23% | 2,196,102 |
| 2025-08-15 | 30.00 | 30.47 | 29.96 | 29.98 | -0.37% | 3,305,350 |
| 2025-08-14 | 30.20 | 30.63 | 29.52 | 30.09 | -1.51% | 3,580,036 |
| 2025-08-13 | 29.70 | 30.62 | 29.70 | 30.55 | +3.21% | 3,699,621 |
| 2025-08-12 | 29.43 | 29.88 | 29.12 | 29.60 | +1.65% | 3,097,057 |
| 2025-08-11 | 30.68 | 31.24 | 29.11 | 29.12 | -5.12% | 4,492,149 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.47%). Worst month: Feb (-6.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kyndryl Holdings Inc's (KD) latest close?
14.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is KD's 52-week high and low?
33.90 high and 10.10 low over the trailing 52 weeks, as of 2026-08-07.
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 Feb (average -6.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.