KD
Kyndryl Hldg (KD)
NYSE
$13.54-$0.01 (-0.08%)
Price as of Jul 31, 2026 7:47 PM EDT
  • $3.0B
    Market Cap
  • -62.75%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +19.81%
    Low Price$11.61
    High Price$14.01
  • 3 Months
    -1.95%
    Low Price$10.62
    High Price$14.70
  • 1 Year
    -62.75%
    Low Price$10.59
    High Price$36.70
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
12.16
12.34
11.77
11.80
-3.75%
4,415,530
05/08/2026
12.55
12.58
12.11
12.26
-3.01%
5,301,625
05/07/2026
13.32
13.80
12.50
12.64
-3.66%
7,201,768
05/06/2026
13.18
13.47
12.16
13.12
-10.75%
11,602,710
05/06/2026
$0.18 Earnings
05/05/2026
14.47
14.78
14.30
14.70
+2.15%
4,940,199
05/04/2026
14.42
14.65
14.05
14.39
+0.21%
5,278,432
05/01/2026
14.13
14.49
14.13
14.36
+3.91%
4,699,737
04/30/2026
13.95
13.97
13.63
13.82
-1.14%
3,566,682
04/29/2026
13.38
14.06
13.30
13.98
+3.86%
3,816,870
04/28/2026
13.68
14.01
13.44
13.46
-0.96%
3,632,829
04/27/2026
13.56
13.83
13.45
13.59
+0.15%
3,308,889
04/24/2026
13.34
13.64
13.32
13.57
+1.12%
3,811,223
04/23/2026
13.95
13.96
13.14
13.42
-6.02%
4,102,609
04/22/2026
14.51
14.65
14.15
14.28
-1.72%
3,291,838
04/21/2026
14.70
14.94
14.47
14.53
-0.75%
3,930,402
04/20/2026
14.27
14.67
14.17
14.64
+1.67%
3,804,804
04/17/2026
14.19
14.49
14.03
14.40
+3.30%
3,274,042
04/16/2026
14.08
14.16
13.73
13.94
+0.87%
3,165,954
04/15/2026
13.22
14.10
13.22
13.82
+5.02%
4,391,778
04/14/2026
13.16
13.36
12.91
13.16
+0.69%
4,173,249
04/13/2026
12.24
13.10
12.23
13.07
+6.87%
4,065,049
04/10/2026
12.76
12.79
11.99
12.23
-4.38%
4,780,626
04/09/2026
12.89
13.02
12.66
12.79
-1.54%
2,581,578
04/08/2026
13.43
13.55
12.99
12.99
-0.08%
3,522,283
04/07/2026
12.96
13.21
12.87
13.00
+0.70%
2,671,509
04/06/2026
13.23
13.38
12.87
12.91
-2.42%
4,067,048
04/02/2026
12.75
13.33
12.66
13.23
+2.96%
2,545,868
04/01/2026
13.27
13.29
12.81
12.85
-2.06%
3,242,981
03/31/2026
12.69
13.22
12.54
13.12
+4.54%
4,134,955
03/30/2026
12.39
12.75
12.31
12.55
+1.54%
2,827,073
03/27/2026
12.61
12.61
12.31
12.36
-3.59%
2,571,662
03/26/2026
12.50
13.04
12.50
12.82
+1.34%
3,280,725
03/25/2026
12.51
12.84
12.33
12.65
+2.35%
3,017,852
03/24/2026
12.62
12.74
12.22
12.36
-4.56%
4,282,495
03/23/2026
12.50
13.04
12.36
12.95
+6.06%
3,190,840
03/20/2026
12.30
12.60
12.13
12.21
-1.29%
7,154,698
03/19/2026
12.25
12.60
12.07
12.37
-0.32%
3,234,031
03/18/2026
12.43
12.89
12.37
12.41
-1.04%
3,637,098
03/17/2026
12.36
12.92
12.35
12.54
+1.87%
2,480,656
03/16/2026
12.40
12.54
12.25
12.31
-0.32%
2,852,086
03/13/2026
12.62
12.82
12.20
12.35
-1.67%
2,672,882
03/12/2026
12.53
12.99
12.52
12.56
-0.79%
3,100,779
03/11/2026
12.80
13.03
12.61
12.66
-0.31%
2,529,310