Kyndryl Inc. (KD)
NYSE: KD
· Real-Time Price · USD
30.20
0.11 (0.37%)
At close: Aug 15, 2025, 10:00 AM
KD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.20 | 30.63 | 29.52 | 30.09 | 30.09 | -1.51% | 3,578,290 |
| Aug 13, 2025 | 29.70 | 30.62 | 29.70 | 30.55 | 30.55 | 3.21% | 3,699,621 |
| Aug 12, 2025 | 29.44 | 29.88 | 29.12 | 29.60 | 29.60 | 1.65% | 3,097,057 |
| Aug 11, 2025 | 30.68 | 31.24 | 29.11 | 29.12 | 29.12 | -5.12% | 4,492,149 |
| Aug 8, 2025 | 30.25 | 31.16 | 30.07 | 30.69 | 30.69 | 1.69% | 3,295,800 |
| Aug 7, 2025 | 29.81 | 30.47 | 29.48 | 30.18 | 30.18 | 1.68% | 6,527,215 |
| Aug 6, 2025 | 29.19 | 30.30 | 29.09 | 29.68 | 29.68 | 2.56% | 7,163,128 |
| Aug 5, 2025 | 31.75 | 31.75 | 28.67 | 28.94 | 28.94 | -21.14% | 16,350,647 |
| Aug 4, 2025 | 36.90 | 37.01 | 36.42 | 36.70 | 36.70 | 0.88% | 2,382,000 |
| Aug 1, 2025 | 37.05 | 37.05 | 36.11 | 36.38 | 36.38 | -3.68% | 1,763,928 |
| Jul 31, 2025 | 38.08 | 38.54 | 37.70 | 37.77 | 37.77 | -0.61% | 1,468,900 |
| Jul 30, 2025 | 38.64 | 39.00 | 37.73 | 38.00 | 38.00 | -1.30% | 1,057,000 |
| Jul 29, 2025 | 39.90 | 39.98 | 38.24 | 38.50 | 38.50 | -2.46% | 1,593,261 |
| Jul 28, 2025 | 39.35 | 39.50 | 38.87 | 39.47 | 39.47 | 0.89% | 1,540,900 |
| Jul 25, 2025 | 38.31 | 39.22 | 38.26 | 39.12 | 39.12 | 2.11% | 2,094,369 |
| Jul 24, 2025 | 38.88 | 38.98 | 36.75 | 38.31 | 38.31 | -1.92% | 3,429,730 |
| Jul 23, 2025 | 39.21 | 39.50 | 38.99 | 39.06 | 39.06 | 0.13% | 1,203,950 |
| Jul 22, 2025 | 38.92 | 39.27 | 38.55 | 39.01 | 39.01 | -0.10% | 1,375,000 |
| Jul 21, 2025 | 39.78 | 39.87 | 38.95 | 39.05 | 39.05 | -1.06% | 1,176,500 |
| Jul 18, 2025 | 39.58 | 39.66 | 39.05 | 39.47 | 39.47 | 0.79% | 1,280,621 |