Kyndryl Holdings, Inc. Common Stock (KD)

Historical Prices For Kyndryl Holdings, Inc. Common Stock (KD)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	28.63	29.07	28.46	28.49	1,339,642	28.49
10/23/2025	28.22	28.61	28.01	28.46	1,639,904	28.46
10/22/2025	28.45	28.82	28.27	28.30	1,616,505	28.30
10/21/2025	27.93	28.81	27.82	28.65	1,754,787	28.65
10/20/2025	27.90	28.04	27.60	27.93	1,566,823	27.93
10/17/2025	27.36	27.88	27.25	27.60	1,366,298	27.60
10/16/2025	27.80	27.95	27.22	27.50	1,608,399	27.50
10/15/2025	28.14	28.22	27.43	27.68	1,630,609	27.68
10/14/2025	27.43	28.12	27.22	27.95	2,066,482	27.95
10/13/2025	28.32	28.36	27.88	28.00	3,016,715	28.00
10/10/2025	29.85	29.87	27.67	27.68	2,092,654	27.68
10/09/2025	30.10	30.11	29.48	29.76	1,377,768	29.76
10/08/2025	30.14	30.30	29.63	30.11	1,378,843	30.11
10/07/2025	30.84	30.99	29.52	29.89	1,675,669	29.89
10/06/2025	30.23	30.83	30.00	30.63	1,369,204	30.63
10/03/2025	30.64	30.70	30.11	30.25	1,777,573	30.25
10/02/2025	30.18	30.55	29.82	30.51	1,635,624	30.51
10/01/2025	29.98	30.44	29.73	30.02	2,250,588	30.02
9/30/2025	30.11	30.18	29.47	30.03	2,152,375	30.03
9/29/2025	29.73	30.37	29.12	30.09	2,926,692	30.09
9/26/2025	30.13	30.21	28.97	29.45	3,652,871	29.45
9/25/2025	31.04	31.09	30.00	30.62	2,199,136	30.62
9/24/2025	31.59	31.78	31.31	31.53	1,438,282	31.53
9/23/2025	31.75	32.08	31.24	31.56	1,681,890	31.56
9/22/2025	30.96	31.69	30.88	31.52	2,514,926	31.52
9/19/2025	31.47	31.66	30.99	31.35	4,131,244	31.35
9/18/2025	32.06	32.30	31.39	31.48	1,866,667	31.48
9/17/2025	31.72	32.20	31.41	31.80	1,788,277	31.80
9/16/2025	32.00	32.02	31.15	31.72	1,874,738	31.72
9/15/2025	32.24	32.53	31.99	32.00	2,047,758	32.00
9/12/2025	32.40	32.65	31.92	31.95	1,888,762	31.95
9/11/2025	32.57	32.97	32.41	32.73	2,138,470	32.73
9/10/2025	33.33	33.90	31.89	32.40	3,069,644	32.40
9/09/2025	33.17	33.43	32.84	33.12	1,842,019	33.12
9/08/2025	32.76	33.24	32.20	33.14	2,021,564	33.14
9/05/2025	32.11	32.78	31.86	32.76	2,515,341	32.76
9/04/2025	32.02	32.05	31.23	31.77	2,142,203	31.77
9/03/2025	31.12	32.16	31.12	32.01	2,657,224	32.01
9/02/2025	31.12	31.19	30.64	31.18	1,971,655	31.18
8/29/2025	31.49	31.84	31.26	31.79	1,726,421	31.79
8/28/2025	31.78	31.97	31.32	31.51	1,379,462	31.51
8/27/2025	31.57	31.98	31.35	31.53	2,210,213	31.53
8/26/2025	31.26	31.91	31.26	31.27	3,987,817	31.27
8/25/2025	31.16	31.36	30.90	31.15	1,693,490	31.15
8/22/2025	30.45	31.44	30.44	31.20	1,740,789	31.20
8/21/2025	30.01	30.64	30.01	30.42	1,911,208	30.42
8/20/2025	29.91	30.69	29.85	30.32	2,728,758	30.32
8/19/2025	30.39	30.72	29.86	30.04	3,679,180	30.04
8/18/2025	29.90	30.63	29.89	30.35	2,195,310	30.35
8/15/2025	30.00	30.47	29.96	29.98	3,305,351	29.98
8/14/2025	30.20	30.63	29.52	30.09	3,579,606	30.09
8/13/2025	29.70	30.62	29.70	30.55	3,698,264	30.55
8/12/2025	29.43	29.88	29.12	29.60	3,096,864	29.60
8/11/2025	30.68	31.24	29.11	29.12	4,491,204	29.12
8/08/2025	30.25	31.16	30.07	30.69	3,295,797	30.69
8/07/2025	29.80	30.46	29.48	30.18	6,526,389	30.18
8/06/2025	29.19	30.30	29.09	29.68	7,162,495	29.68
8/05/2025	31.75	31.75	28.67	28.94	16,348,342	28.94
8/04/2025	36.90	37.01	36.42	36.70	2,367,769	36.70
8/01/2025	37.05	37.05	36.11	36.38	1,763,928	36.38
7/31/2025	38.08	38.54	37.70	37.77	1,468,712	37.77
7/30/2025	38.64	39.00	37.73	38.00	1,056,205	38.00
7/29/2025	39.90	39.98	38.24	38.50	1,593,215	38.50
7/28/2025	39.35	39.50	38.87	39.47	1,540,549	39.47