Get the Stockscreener App
12.76
5.89%
0.71
Pre-market:
12.72
-0.04
-0.31%
Kyndryl Holdings Inc Stock (KD) Price History
The historical daily chart and data for Kyndryl Holdings Inc stock (KD), show that the latest closing stock price as of July 27, 2026, is $12.76.
- Kyndryl Holdings Inc all-time high stock price is $44.20, occurred on July 08, 2025.
- The lowest Kyndryl Holdings Inc stock price recorded was $7.93 on October 13, 2022. Since then, Kyndryl Holdings Inc's stock price has risen over 60.91% to $12.76 now.
- The 52-week high stock price for KD is $39.98, representing a 213.32% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for KD is $10.10, indicating a -20.85% decrease from the current share price, occurred on February 09, 2026.
- The closing price of Kyndryl Holdings Inc (KD) stock in the beginning of 2025 was $19.37. The stock closed the year at $11.12, a loss of over -42.59% for the year.
The table below shows more information about KD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $12.95 | $12.24 | $0.70 | 4,664,970.0 | +5.89% |
| Jul 24, 2026 | $12.26 | $11.83 | $0.43 | 5,406,181.0 | +3.34% |
| Jul 23, 2026 | $11.76 | $11.43 | $0.33 | 3,264,385.0 | +0.09% |
| Jul 22, 2026 | $12.35 | $11.55 | $0.80 | 3,615,308.0 | -4.43% |
| Jul 21, 2026 | $12.24 | $11.83 | $0.41 | 2,941,754.0 | -0.25% |
| Jul 20, 2026 | $12.36 | $11.74 | $0.615 | 3,109,603.0 | +0.58% |
| Jul 17, 2026 | $12.30 | $11.75 | $0.555 | 3,131,211.0 | +1.08% |
| Jul 16, 2026 | $12.04 | $11.59 | $0.45 | 5,056,623.0 | +2.56% |
| Jul 15, 2026 | $12.16 | $11.57 | $0.59 | 3,327,361.0 | +0.95% |
| Jul 14, 2026 | $11.77 | $10.90 | $0.8648 | 6,422,470.0 | -5.76% |
| Jul 13, 2026 | $12.55 | $12.18 | $0.37 | 2,419,398.0 | +2.92% |
| Jul 10, 2026 | $12.48 | $11.88 | $0.605 | 1,919,307.0 | -0.83% |
| Jul 09, 2026 | $12.16 | $11.40 | $0.76 | 2,493,355.0 | +0.84% |
| Jul 08, 2026 | $12.23 | $11.88 | $0.355 | 2,542,225.0 | -3.39% |
| Jul 07, 2026 | $12.84 | $12.35 | $0.49 | 3,506,913.0 | +0.90% |
| Jul 06, 2026 | $12.48 | $11.82 | $0.6689 | 5,008,274.0 | +0.24% |
| Jul 02, 2026 | $12.54 | $12.06 | $0.48 | 3,913,330.0 | +2.08% |
| Jul 01, 2026 | $12.28 | $11.48 | $0.7999 | 5,469,671.0 | +6.10% |
| Jun 30, 2026 | $11.34 | $10.72 | $0.61 | 5,162,610.0 | +0.80% |
Kyndryl Holdings Inc Stock (KD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kyndryl Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kyndryl Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kyndryl Holdings Inc Stock (KD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $12.95 | $10.90 | $2.04 | 72,877,309.0 | +12.82% |
| Jun, 2026 | $13.01 | $10.36 | $2.65 | 94,320,786.0 | -9.30% |
| May, 2026 | $14.78 | $10.88 | $3.89 | 96,720,286.0 | -9.77% |
| Apr, 2026 | $14.94 | $11.99 | $2.95 | 75,714,409.0 | +5.34% |
| Mar, 2026 | $13.69 | $12.05 | $1.64 | 76,085,348.0 | +6.41% |
| Feb, 2026 | $23.75 | $10.10 | $13.65 | 202,569,956.0 | -46.39% |
| Jan, 2026 | $27.74 | $22.79 | $4.95 | 40,132,656.0 | -13.40% |
Kyndryl Holdings Inc Stock (KD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.84 | $25.49 | $2.35 | 37,318,523.0 | +2.94% |
| Nov, 2025 | $29.45 | $23.28 | $6.17 | 59,146,563.0 | -10.68% |
| Oct, 2025 | $30.99 | $27.22 | $3.77 | 39,615,898.0 | -3.70% |
| Sep, 2025 | $33.90 | $28.97 | $4.93 | 48,468,259.0 | -5.54% |
| Aug, 2025 | $37.05 | $28.67 | $8.38 | 78,300,223.0 | -15.83% |
| Jul, 2025 | $44.20 | $36.75 | $7.45 | 37,692,155.0 | -9.99% |
| Jun, 2025 | $42.70 | $38.00 | $4.70 | 34,850,753.0 | +7.48% |
| May, 2025 | $41.57 | $32.30 | $9.27 | 39,049,207.0 | +20.42% |
| Apr, 2025 | $33.13 | $26.39 | $6.74 | 43,681,324.0 | +3.25% |
| Mar, 2025 | $38.64 | $28.77 | $9.87 | 57,797,778.0 | -17.54% |
| Feb, 2025 | $43.61 | $36.14 | $7.47 | 43,500,056.0 | +0.32% |
| Jan, 2025 | $39.54 | $33.86 | $5.68 | 46,946,510.0 | +9.71% |
Kyndryl Holdings Inc Stock (KD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.43 | $33.51 | $2.92 | 32,398,045.0 | -0.52% |
| Nov, 2024 | $35.23 | $22.68 | $12.55 | 58,235,408.0 | +51.64% |
| Oct, 2024 | $25.27 | $22.26 | $3.01 | 29,347,947.0 | -0.39% |
| Sep, 2024 | $24.11 | $22.36 | $1.75 | 24,753,703.0 | -3.00% |
| Aug, 2024 | $26.52 | $21.34 | $5.18 | 42,309,003.0 | -11.83% |
| Jul, 2024 | $28.33 | $25.38 | $2.95 | 31,803,532.0 | +2.13% |
| Jun, 2024 | $27.49 | $24.73 | $2.76 | 35,443,470.0 | -1.13% |
| May, 2024 | $28.60 | $19.59 | $9.02 | 48,655,283.0 | +35.35% |
| Apr, 2024 | $22.25 | $19.23 | $3.01 | 31,662,634.0 | -9.65% |
| Mar, 2024 | $22.90 | $21.20 | $1.70 | 30,089,434.0 | -0.96% |
| Feb, 2024 | $22.63 | $20.03 | $2.60 | 34,196,438.0 | +7.07% |
| Jan, 2024 | $22.02 | $19.19 | $2.83 | 29,220,736.0 | -1.25% |
4.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):