Kyndryl Inc. (KD)
NYSE: KD
· Real-Time Price · USD
29.46
-1.16 (-3.79%)
At close: Sep 26, 2025, 3:59 PM
29.52
0.20%
After-hours: Sep 26, 2025, 07:55 PM EDT
KD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.13 | 30.21 | 28.97 | 29.45 | 29.45 | -3.82% | 3,647,649 |
| Sep 25, 2025 | 31.04 | 31.09 | 30.00 | 30.62 | 30.62 | -2.89% | 2,199,600 |
| Sep 24, 2025 | 31.59 | 31.78 | 31.31 | 31.53 | 31.53 | -0.10% | 1,438,355 |
| Sep 23, 2025 | 31.75 | 32.08 | 31.24 | 31.56 | 31.56 | 0.13% | 1,681,900 |
| Sep 22, 2025 | 30.96 | 31.69 | 30.88 | 31.52 | 31.52 | 0.54% | 2,516,200 |
| Sep 19, 2025 | 31.47 | 31.66 | 30.99 | 31.35 | 31.35 | -0.41% | 4,131,241 |
| Sep 18, 2025 | 32.06 | 32.30 | 31.39 | 31.48 | 31.48 | -1.01% | 1,866,704 |
| Sep 17, 2025 | 31.72 | 32.21 | 31.41 | 31.80 | 31.80 | 0.25% | 1,788,402 |
| Sep 16, 2025 | 32.00 | 32.03 | 31.15 | 31.72 | 31.72 | -0.88% | 1,874,762 |
| Sep 15, 2025 | 32.24 | 32.53 | 31.99 | 32.00 | 32.00 | 0.16% | 2,047,814 |
| Sep 12, 2025 | 32.40 | 32.65 | 31.92 | 31.95 | 31.95 | -2.38% | 1,888,762 |
| Sep 11, 2025 | 32.57 | 32.97 | 32.41 | 32.73 | 32.73 | 1.02% | 2,139,231 |
| Sep 10, 2025 | 33.33 | 33.90 | 31.89 | 32.40 | 32.40 | -2.17% | 3,069,900 |
| Sep 9, 2025 | 33.17 | 33.43 | 32.84 | 33.12 | 33.12 | -0.06% | 1,842,400 |
| Sep 8, 2025 | 32.76 | 33.24 | 32.20 | 33.14 | 33.14 | 1.16% | 2,021,281 |
| Sep 5, 2025 | 32.11 | 32.78 | 31.86 | 32.76 | 32.76 | 3.12% | 2,515,341 |
| Sep 4, 2025 | 32.02 | 32.05 | 31.23 | 31.77 | 31.77 | -0.75% | 2,144,649 |
| Sep 3, 2025 | 31.12 | 32.16 | 31.12 | 32.01 | 32.01 | 2.66% | 2,657,600 |
| Sep 2, 2025 | 31.12 | 31.19 | 30.64 | 31.18 | 31.18 | -1.92% | 1,971,700 |
| Aug 29, 2025 | 31.49 | 31.84 | 31.26 | 31.79 | 31.79 | 0.89% | 1,726,421 |