KD
Kyndryl Hldg (KD)
NYSE
$11.53-$0.59 (-4.86%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $2.6B
    Market Cap
  • -60.28%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -7.62%
    Low Price$11.23
    High Price$13.57
  • 3 Months
    +1.00%
    Low Price$11.23
    High Price$14.69
  • 1 Year
    -60.28%
    Low Price$10.59
    High Price$30.63
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
11.78
12.53
11.59
12.12
+7.64%
10,545,024
09/30/2026
11.33
11.41
11.16
11.26
-0.27%
4,508,425
09/29/2026
11.30
11.48
10.96
11.29
+0.53%
3,964,447
09/28/2026
11.40
11.53
11.16
11.23
-3.19%
3,964,283
09/25/2026
11.72
11.96
11.56
11.60
-1.19%
3,986,881
09/24/2026
12.14
12.23
11.52
11.74
-3.06%
3,095,251
09/23/2026
12.10
12.44
11.97
12.11
+0.41%
2,796,859
09/22/2026
12.44
12.47
11.92
12.06
-1.15%
3,773,287
09/21/2026
12.25
12.61
12.08
12.20
+1.08%
3,471,187
09/18/2026
12.97
13.00
12.03
12.07
-6.80%
9,616,744
09/17/2026
13.00
13.18
12.85
12.95
+0.86%
3,096,798
09/16/2026
13.01
13.24
12.64
12.84
-3.02%
3,040,520
09/15/2026
13.40
13.85
13.18
13.24
-2.43%
2,958,088
09/14/2026
13.42
13.73
13.20
13.57
+3.19%
3,628,460
09/11/2026
12.78
13.18
12.67
13.15
+3.71%
2,777,572
09/10/2026
13.02
13.12
12.55
12.68
-2.54%
2,642,274
09/09/2026
12.77
13.01
12.41
13.01
+1.72%
3,738,942
09/08/2026
13.00
13.00
12.51
12.79
-2.74%
3,953,518
09/04/2026
13.29
13.54
13.04
13.15
-1.42%
3,429,434
09/03/2026
13.27
13.65
13.14
13.34
+1.91%
2,779,460
09/02/2026
13.00
13.39
12.99
13.09
-0.23%
2,399,934
09/01/2026
13.28
13.43
12.93
13.12
-2.45%
3,153,794
08/31/2026
13.06
13.69
12.89
13.45
+1.89%
5,138,795
08/28/2026
13.25
13.57
13.15
13.20
-0.38%
3,148,563
08/27/2026
12.84
13.27
12.82
13.25
+4.50%
2,818,978
08/26/2026
12.80
12.90
12.49
12.68
-2.61%
3,320,362
08/25/2026
12.75
13.03
12.53
13.02
+2.12%
2,625,288
08/24/2026
12.60
13.31
12.60
12.75
+1.59%
4,007,915
08/21/2026
12.31
13.01
12.24
12.55
+1.95%
4,423,523
08/20/2026
12.39
12.56
12.23
12.31
-0.57%
4,251,626
08/19/2026
12.50
12.92
12.35
12.38
+0.41%
4,608,589
08/18/2026
12.78
12.96
12.32
12.33
-3.07%
4,471,526
08/17/2026
13.08
13.16
12.68
12.72
-3.42%
3,528,664
08/14/2026
14.00
14.07
13.15
13.17
-5.52%
3,090,800
08/13/2026
13.22
14.07
13.07
13.94
+6.57%
4,822,662
08/12/2026
13.18
13.33
12.64
13.08
-2.10%
3,731,955
08/11/2026
13.68
14.07
13.20
13.36
-1.98%
3,350,845
08/10/2026
13.78
13.99
13.57
13.63
-2.78%
3,624,571
08/07/2026
14.28
14.38
13.81
14.02
+0.21%
3,088,868
08/06/2026
13.85
14.37
13.71
13.99
+0.65%
4,989,277
08/05/2026
14.30
14.35
12.85
13.90
-5.38%
9,337,959
08/05/2026
-$0.12 Earnings
08/04/2026
14.06
14.71
13.58
14.69
+5.53%
6,528,265
08/03/2026
13.94
14.19
13.89
13.92
+2.73%
4,420,854
07/31/2026
13.30
13.71
13.24
13.55
+0.30%
3,403,520
07/30/2026
13.78
13.78
13.13
13.51
-3.57%
4,425,766
07/29/2026
13.46
14.12
13.26
14.01
+4.94%
6,152,430
07/28/2026
12.81
13.52
12.81
13.35
+4.62%
5,837,676
07/27/2026
12.33
12.95
12.25
12.76
+5.89%
4,665,325
07/24/2026
11.91
12.26
11.83
12.05
+3.34%
5,406,193
07/23/2026
11.61
11.76
11.43
11.66
+0.09%
3,264,388
07/22/2026
12.23
12.35
11.55
11.65
-4.43%
3,618,421
07/21/2026
11.88
12.24
11.83
12.19
-0.25%
2,942,451
07/20/2026
12.00
12.36
11.75
12.22
+0.58%
3,109,615
07/17/2026
12.04
12.31
11.75
12.15
+1.08%
3,131,262
07/16/2026
11.90
12.04
11.59
12.02
+2.56%
5,057,456
07/15/2026
11.98
12.17
11.58
11.72
+0.95%
3,327,542
07/14/2026
11.49
11.77
10.90
11.61
-5.76%
6,423,213
07/13/2026
12.26
12.55
12.18
12.32
+2.92%
2,419,493
07/10/2026
12.36
12.48
11.88
11.97
-0.83%
1,919,328
07/09/2026
11.70
12.16
11.40
12.07
+0.84%
2,493,809
07/08/2026
12.18
12.23
11.88
11.97
-3.39%
2,543,747
07/07/2026
12.63
12.84
12.35
12.39
+0.90%
3,508,177
07/06/2026
11.88
12.49
11.82
12.28
+0.24%
5,009,904
07/02/2026
12.06
12.54
12.06
12.25
+2.08%
3,957,415
07/01/2026
11.48
12.28
11.48
12.00
+6.10%
5,470,862
06/30/2026
11.10
11.34
10.73
11.31
+0.80%
5,163,449
06/29/2026
11.57
11.79
11.20
11.22
-0.88%
5,616,455
06/26/2026
10.70
11.37
10.70
11.32
+4.91%
6,579,557
06/25/2026
11.00
11.08
10.69
10.79
-2.79%
3,589,527
06/24/2026
11.12
11.34
10.92
11.10
-0.27%
4,097,480
06/23/2026
10.69
11.26
10.64
11.13
+4.80%
5,281,445
06/22/2026
10.94
11.19
10.36
10.62
-3.45%
5,007,728
06/18/2026
11.19
11.29
10.88
11.00
-3.93%
8,010,509
06/17/2026
12.14
12.30
11.37
11.45
-4.82%
5,619,221
06/16/2026
11.58
12.47
11.58
12.03
+3.98%
4,868,906
06/15/2026
11.85
11.90
11.41
11.57
-1.11%
3,863,575
06/12/2026
11.30
11.71
11.11
11.70
+3.72%
3,471,023
06/11/2026
11.12
11.29
10.98
11.28
+0.27%
3,465,486
06/10/2026
11.30
11.73
11.16
11.25
-2.43%
3,756,390
06/09/2026
11.50
11.81
11.16
11.53
-0.26%
3,825,208
06/08/2026
11.72
11.86
11.48
11.56
-0.52%
2,656,067
06/05/2026
12.30
12.37
11.50
11.62
-4.28%
4,141,570
06/04/2026
12.51
12.64
12.12
12.14
-1.14%
3,040,702
06/03/2026
12.41
12.49
12.00
12.28
-2.54%
3,755,156
06/02/2026
12.57
12.82
12.41
12.60
-2.25%
3,899,821
06/01/2026
12.74
13.01
12.39
12.89
+3.37%
4,683,403
05/29/2026
11.87
12.59
11.73
12.47
+5.86%
7,149,469
05/28/2026
11.86
12.06
11.76
11.78
+0.08%
2,932,311
05/27/2026
11.90
12.07
11.61
11.77
-2.16%
3,676,725
05/26/2026
12.17
12.35
12.02
12.03
-2.12%
4,657,347
05/22/2026
12.17
12.63
12.16
12.29
+1.82%
2,627,357
05/21/2026
11.68
12.07
11.48
12.07
-0.49%
3,916,879
05/20/2026
11.96
12.13
11.58
12.13
+0.83%
3,293,489
05/19/2026
11.88
12.19
11.76
12.03
+2.73%
3,843,188
05/18/2026
11.21
11.71
11.13
11.71
+3.45%
4,524,139
05/15/2026
11.20
11.49
11.07
11.32
+1.71%
3,713,689
05/14/2026
11.09
11.35
11.08
11.13
+0.72%
3,714,618
05/13/2026
11.40
11.46
10.88
11.05
-3.75%
4,518,989
05/12/2026
11.87
12.04
11.41
11.48
-2.71%
4,901,518