Kyndryl Inc. (KD)
31.36
-0.96 (-2.97%)
At close: Mar 28, 2025, 3:59 PM
31.32
-0.11%
After-hours: Mar 28, 2025, 06:56 PM EDT
KD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.21 | 33.07 | 31.06 | 31.32 | -1.00 | -3.09% | 4,051,358 |
| Mar 27, 2025 | 30.88 | 32.68 | 28.77 | 32.32 | -1.74 | -5.11% | 12,305,400 |
| Mar 26, 2025 | 34.97 | 35.07 | 33.80 | 34.06 | -0.91 | -2.60% | 2,193,341 |
| Mar 25, 2025 | 35.47 | 35.52 | 34.76 | 34.97 | -0.35 | -0.99% | 2,042,617 |
| Mar 24, 2025 | 35.41 | 35.97 | 34.84 | 35.32 | 0.75 | 2.17% | 3,146,343 |
| Mar 21, 2025 | 33.80 | 34.65 | 33.67 | 34.57 | 0.35 | 1.02% | 3,375,551 |
| Mar 20, 2025 | 35.00 | 35.27 | 33.99 | 34.22 | -1.25 | -3.52% | 2,886,229 |
| Mar 19, 2025 | 34.91 | 35.96 | 34.60 | 35.47 | 0.95 | 2.75% | 2,333,613 |
| Mar 18, 2025 | 35.25 | 35.56 | 34.20 | 34.52 | -1.00 | -2.82% | 2,080,937 |
| Mar 17, 2025 | 35.17 | 35.97 | 35.06 | 35.52 | 0.25 | 0.71% | 1,584,777 |
| Mar 14, 2025 | 34.27 | 35.48 | 34.06 | 35.27 | 1.52 | 4.50% | 1,945,890 |
| Mar 13, 2025 | 33.99 | 34.15 | 32.97 | 33.75 | -0.25 | -0.74% | 2,228,238 |
| Mar 12, 2025 | 35.07 | 35.20 | 33.68 | 34.00 | -0.30 | -0.87% | 2,278,681 |
| Mar 11, 2025 | 33.83 | 34.60 | 33.45 | 34.30 | 0.42 | 1.24% | 2,167,119 |
| Mar 10, 2025 | 34.49 | 34.66 | 33.21 | 33.88 | -1.60 | -4.51% | 2,353,915 |
| Mar 7, 2025 | 35.26 | 35.75 | 33.96 | 35.48 | 0.03 | 0.08% | 1,931,836 |
| Mar 6, 2025 | 36.26 | 36.79 | 35.10 | 35.45 | -1.73 | -4.65% | 2,227,012 |
| Mar 5, 2025 | 37.50 | 37.80 | 36.86 | 37.18 | -0.08 | -0.21% | 1,983,873 |
| Mar 4, 2025 | 36.58 | 37.68 | 35.70 | 37.26 | -0.18 | -0.48% | 3,259,324 |
| Mar 3, 2025 | 38.29 | 38.64 | 37.05 | 37.44 | -0.64 | -1.68% | 2,412,000 |
| Feb 28, 2025 | 37.52 | 38.11 | 36.85 | 38.08 | 0.35 | 0.93% | 2,991,865 |
| Feb 27, 2025 | 38.71 | 39.04 | 37.39 | 37.73 | -0.74 | -1.92% | 1,887,500 |
| Feb 26, 2025 | 37.23 | 38.74 | 37.23 | 38.47 | 1.43 | 3.86% | 1,663,733 |
| Feb 25, 2025 | 36.98 | 37.39 | 36.14 | 37.04 | -0.11 | -0.30% | 2,366,215 |
| Feb 24, 2025 | 38.50 | 38.71 | 36.85 | 37.15 | -1.27 | -3.31% | 1,817,500 |
| Feb 21, 2025 | 39.98 | 40.05 | 38.21 | 38.42 | -1.32 | -3.32% | 1,814,400 |
| Feb 20, 2025 | 40.66 | 40.85 | 38.83 | 39.74 | -1.10 | -2.69% | 1,825,156 |
| Feb 19, 2025 | 41.59 | 41.82 | 40.64 | 40.84 | -1.03 | -2.46% | 1,990,317 |
| Feb 18, 2025 | 41.76 | 41.94 | 40.93 | 41.87 | 0.08 | 0.19% | 1,783,391 |
| Feb 14, 2025 | 41.43 | 41.86 | 41.25 | 41.79 | 0.25 | 0.60% | 1,141,201 |
| Feb 13, 2025 | 41.22 | 41.80 | 40.81 | 41.54 | 0.39 | 0.95% | 1,512,805 |
| Feb 12, 2025 | 39.36 | 41.24 | 39.12 | 41.15 | 1.15 | 2.87% | 2,063,232 |
| Feb 11, 2025 | 40.86 | 41.24 | 39.84 | 40.00 | -1.02 | -2.49% | 1,846,036 |
| Feb 10, 2025 | 42.13 | 42.25 | 40.50 | 41.02 | -0.78 | -1.87% | 1,663,801 |
| Feb 7, 2025 | 43.12 | 43.38 | 41.69 | 41.80 | -1.16 | -2.70% | 1,438,840 |
| Feb 6, 2025 | 43.60 | 43.60 | 42.17 | 42.96 | -0.49 | -1.13% | 2,750,710 |
| Feb 5, 2025 | 40.20 | 43.61 | 40.17 | 43.45 | 3.53 | 8.84% | 5,099,045 |
| Feb 4, 2025 | 37.06 | 40.06 | 36.55 | 39.92 | 1.96 | 5.16% | 4,240,000 |
| Feb 3, 2025 | 37.03 | 38.15 | 36.80 | 37.96 | 0.00 | 0.00% | 4,411,220 |
| Jan 31, 2025 | 37.25 | 38.34 | 37.06 | 37.96 | 0.25 | 0.66% | 2,446,500 |
| Jan 30, 2025 | 37.46 | 38.13 | 36.60 | 37.71 | -0.67 | -1.75% | 2,944,011 |
| Jan 29, 2025 | 38.42 | 38.53 | 37.80 | 38.38 | -0.04 | -0.10% | 2,254,500 |
| Jan 28, 2025 | 38.23 | 39.06 | 37.86 | 38.42 | 0.49 | 1.29% | 2,560,321 |
| Jan 27, 2025 | 38.19 | 38.55 | 37.40 | 37.93 | -1.40 | -3.56% | 2,209,800 |
| Jan 24, 2025 | 39.21 | 39.51 | 39.00 | 39.33 | 0.06 | 0.15% | 1,250,154 |
| Jan 23, 2025 | 38.53 | 39.31 | 38.03 | 39.27 | 0.35 | 0.90% | 1,586,606 |
| Jan 22, 2025 | 39.30 | 39.54 | 38.61 | 38.92 | -0.21 | -0.54% | 1,365,200 |
| Jan 21, 2025 | 38.51 | 39.22 | 38.45 | 39.13 | 0.87 | 2.27% | 2,239,124 |
| Jan 17, 2025 | 38.70 | 38.81 | 38.05 | 38.26 | -0.08 | -0.21% | 1,299,100 |
| Jan 16, 2025 | 38.53 | 39.02 | 38.22 | 38.34 | 0.05 | 0.13% | 2,982,700 |