Kyndryl Holdings, Inc. Common Stock (KD)

43.27Last Price

+3.35 (8.39%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/02/2024	34.53	34.87	33.82	34.06	2,909,838	34.06
11/29/2024	35.00	35.23	34.55	34.71	905,291	34.71
11/27/2024	34.13	34.95	34.08	34.82	2,343,051	34.82
11/26/2024	33.90	34.37	33.51	34.31	2,826,286	34.31
11/25/2024	33.48	34.33	33.11	33.90	3,725,709	33.90
11/22/2024	32.83	33.62	32.49	33.05	5,066,779	33.05
11/21/2024	29.38	33.26	29.26	32.49	6,790,941	32.49
11/20/2024	28.12	28.68	27.78	28.53	2,525,810	28.53
11/19/2024	27.79	28.50	27.72	28.04	2,308,614	28.04
11/18/2024	27.99	28.61	27.96	28.06	3,015,429	28.06
11/15/2024	28.12	28.12	27.34	27.92	3,954,901	27.92
11/14/2024	28.75	28.93	28.21	28.26	1,523,063	28.26
11/13/2024	28.19	28.86	27.91	28.70	2,159,596	28.70
11/12/2024	28.09	28.80	27.95	28.15	2,382,675	28.15
11/11/2024	28.05	28.39	27.52	28.08	1,825,706	28.08
11/08/2024	27.29	28.43	27.25	27.71	3,194,454	27.71
11/07/2024	25.81	27.89	25.53	27.55	4,832,189	27.55
11/06/2024	23.50	24.59	23.20	24.13	4,054,417	24.13
11/05/2024	22.90	23.13	22.83	22.99	2,612,389	22.99