Kyndryl Inc. (KD)
NYSE: KD
· Real-Time Price · USD
32.77
1.00 (3.15%)
At close: Sep 05, 2025, 3:59 PM
32.76
-0.02%
After-hours: Sep 05, 2025, 06:25 PM EDT
KD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.11 | 32.78 | 31.86 | 32.76 | 32.76 | 3.12% | 2,514,261 |
| 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 |
| Aug 28, 2025 | 31.78 | 31.97 | 31.32 | 31.51 | 31.51 | -0.06% | 1,379,504 |
| Aug 27, 2025 | 31.57 | 31.98 | 31.35 | 31.53 | 31.53 | 0.83% | 2,211,200 |
| Aug 26, 2025 | 31.26 | 31.91 | 31.26 | 31.27 | 31.27 | 0.39% | 3,988,000 |
| Aug 25, 2025 | 31.16 | 31.36 | 30.90 | 31.15 | 31.15 | -0.16% | 1,693,547 |
| Aug 22, 2025 | 30.45 | 31.44 | 30.44 | 31.20 | 31.20 | 2.56% | 1,740,800 |
| Aug 21, 2025 | 30.01 | 30.64 | 30.01 | 30.42 | 30.42 | 0.33% | 1,911,265 |
| Aug 20, 2025 | 29.91 | 30.69 | 29.85 | 30.32 | 30.32 | 0.93% | 2,728,778 |
| Aug 19, 2025 | 30.39 | 30.72 | 29.86 | 30.04 | 30.04 | -1.02% | 3,679,502 |
| Aug 18, 2025 | 29.90 | 30.63 | 29.89 | 30.35 | 30.35 | 1.23% | 2,196,102 |
| Aug 15, 2025 | 30.00 | 30.47 | 29.96 | 29.98 | 29.98 | -0.37% | 3,305,350 |
| Aug 14, 2025 | 30.20 | 30.63 | 29.52 | 30.09 | 30.09 | -1.51% | 3,580,036 |
| 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 |