Kyndryl Holdings Inc (KD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 9.00621118012 | 22.54 | 24.58 | 22.42 | 1639790 | 23.75701129 | CS |
| 4 | 1.81 | 7.9525483304 | 22.76 | 24.58 | 22.26 | 1384367 | 23.34086436 | CS |
| 12 | -2.59 | -9.53608247423 | 27.16 | 28.33 | 21.34 | 1622349 | 23.82661246 | CS |
| 26 | 2.79 | 12.8099173554 | 21.78 | 28.6 | 19.235 | 1742425 | 24.38167497 | CS |
| 52 | 9.13 | 59.1321243523 | 15.44 | 28.6 | 13.87 | 1646419 | 22.0814168 | CS |
| 156 | -3.68 | -13.0265486726 | 28.25 | 28.6 | 7.93 | 2102914 | 16.14247396 | CS |
| 260 | -3.68 | -13.0265486726 | 28.25 | 28.6 | 7.93 | 2102914 | 16.14247396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 24.58 | 0.53 | 2.20 | 23.82 | 24.6 | 23.82 | 1595831 |
| 1728513600 | 24.05 | -0.24 | -0.99 | 24.22 | 24.27 | 23.95 | 1793838 |
| 1728427200 | 24.29 | 0.8 | 3.41 | 23.65 | 24.465 | 23.49 | 2051471 |
| 1728340800 | 23.49 | -0.14 | -0.59 | 23.63 | 23.84 | 23.335 | 1333311 |
| 1728081600 | 23.63 | 0.53 | 2.29 | 23.49 | 23.7 | 23.2 | 1361160 |
| 1727995200 | 23.1 | 0.28 | 1.23 | 22.54 | 23.195 | 22.42 | 1659170 |
| 1727908800 | 22.82 | 0.39 | 1.74 | 22.37 | 22.85 | 22.3522 | 1184365 |
| 1727822400 | 22.43 | -0.55 | -2.39 | 22.9 | 22.95 | 22.26 | 1539548 |
| 1727736000 | 22.98 | -0.03 | -0.13 | 22.89 | 23.14 | 22.71 | 1269554 |
| 1727476800 | 23.01 | 0 | 0.00 | 23.23 | 23.23 | 22.87 | 884389 |
| 1727390400 | 23.01 | 0.31 | 1.37 | 23.24 | 23.24 | 22.73 | 1895076 |
| 1727304000 | 22.7 | -0.75 | -3.20 | 23.37 | 23.38 | 22.64 | 1419238 |
| 1727217600 | 23.45 | -0.17 | -0.72 | 23.65 | 23.75 | 23.27 | 1005979 |
| 1727131200 | 23.62 | -0.26 | -1.09 | 24 | 24.07 | 23.605 | 1451153 |
| 1726872000 | 23.88 | 0.13 | 0.55 | 23.7 | 24.005 | 23.48 | 2159595 |
| 1726785600 | 23.75 | 0.29 | 1.24 | 23.98 | 24.11 | 23.4101 | 1016662 |
| 1726699200 | 23.46 | 0.48 | 2.09 | 23.03 | 23.765 | 22.94 | 1704822 |
| 1726612800 | 22.98 | -0.15 | -0.65 | 23.28 | 23.43 | 22.925 | 1034632 |
| 1726526400 | 23.13 | 0.2 | 0.87 | 22.97 | 23.36 | 22.96 | 1020580 |
| 1726267200 | 22.93 | 0.05 | 0.22 | 23.01 | 23.26 | 22.87 | 1236308 |
| 1726180800 | 22.88 | 0.12 | 0.53 | 22.76 | 22.99 | 22.61 | 666490 |
| 1726094400 | 22.76 | -0.13 | -0.57 | 22.88 | 22.94 | 22.365 | 1179414 |
| 1726008000 | 22.89 | -0.12 | -0.52 | 23.14 | 23.15 | 22.59 | 1144421 |
| 1725921600 | 23.01 | 0.4 | 1.77 | 22.62 | 23.115 | 22.41 | 1171571 |
| 1725662400 | 22.61 | -0.49 | -2.12 | 23.11 | 23.34 | 22.43 | 1354829 |
| 1725576000 | 23.1 | -0.27 | -1.16 | 23.37 | 23.37 | 22.87 | 1416817 |
| 1725489600 | 23.37 | 0.57 | 2.50 | 22.75 | 23.51 | 22.72 | 928970 |
| 1725403200 | 22.8 | -0.89 | -3.76 | 23.55 | 23.64 | 22.65 | 1502630 |
| 1725057600 | 23.69 | 0.06 | 0.25 | 23.68 | 23.84 | 23.41 | 2205028 |
| 1724971200 | 23.63 | 0.42 | 1.81 | 23.37 | 23.76 | 23.37 | 972195 |
| 1724884800 | 23.21 | -0.26 | -1.11 | 23.37 | 23.5799 | 22.93 | 2700222 |
| 1724798400 | 23.47 | -0.43 | -1.80 | 23.61 | 23.9 | 23.44 | 1032881 |
| 1724712000 | 23.9 | -0.04 | -0.17 | 23.98 | 24.13 | 23.9 | 700759 |
| 1724452800 | 23.94 | 0.61 | 2.61 | 23.44 | 24.02 | 23.38 | 917029 |
| 1724366400 | 23.33 | -0.15 | -0.64 | 23.49 | 23.87 | 23.29 | 940314 |
| 1724280000 | 23.48 | 0.27 | 1.16 | 23.28 | 23.49 | 23.06 | 1191641 |
| 1724193600 | 23.21 | -0.33 | -1.40 | 23.49 | 23.71 | 23.055 | 1473936 |
| 1724107200 | 23.54 | -0.1 | -0.42 | 23.73 | 23.8 | 23.46 | 1135175 |
| 1723848000 | 23.64 | 0.1 | 0.42 | 23.44 | 23.67 | 23.32 | 922805 |
| 1723761600 | 23.54 | 0.38 | 1.64 | 23.39 | 23.745 | 23.25 | 1454711 |
| 1723675200 | 23.16 | -0.14 | -0.60 | 23.4 | 23.47 | 22.995 | 1159306 |
| 1723588800 | 23.3 | 1.19 | 5.38 | 22.25 | 23.38 | 22.11 | 2458194 |
| 1723502400 | 22.11 | -0.53 | -2.34 | 22.61 | 22.81 | 22.01 | 1414691 |
| 1723243200 | 22.64 | 0.51 | 2.30 | 22.2 | 22.66 | 22.12 | 1538467 |
| 1723156800 | 22.13 | 0.35 | 1.61 | 21.94 | 22.34 | 21.64 | 2091362 |
| 1723070400 | 21.78 | -0.49 | -2.20 | 22.63 | 22.84 | 21.77 | 1783546 |
| 1722984000 | 22.27 | -0.64 | -2.79 | 23.15 | 23.15 | 22.25 | 2938520 |
| 1722897600 | 22.91 | -0.47 | -2.01 | 21.85 | 23.17 | 21.34 | 3618543 |
| 1722638400 | 23.38 | -0.11 | -0.47 | 23.23 | 23.41 | 22.5 | 3828058 |
| 1722552000 | 23.49 | -3.38 | -12.58 | 26.23 | 26.52 | 23.09 | 7105867 |
| 1722465600 | 26.87 | 0.12 | 0.45 | 27.06 | 27.205 | 26.79 | 1520460 |
| 1722379200 | 26.75 | -0.61 | -2.23 | 27.45 | 27.74 | 26.58 | 1410862 |
| 1722292800 | 27.36 | 0.41 | 1.52 | 27.14 | 27.55 | 27.03 | 1385457 |
| 1722033600 | 26.95 | 0.32 | 1.20 | 26.9 | 27.31 | 26.67 | 1346720 |
| 1721947200 | 26.63 | -0.27 | -1.00 | 26.83 | 27.36 | 26.57 | 1732837 |
| 1721860800 | 26.9 | -0.67 | -2.43 | 27.23 | 27.86 | 26.77 | 1593813 |
| 1721774400 | 27.57 | -0.06 | -0.22 | 27.64 | 28.33 | 27.46 | 2389123 |
| 1721688000 | 27.63 | 0.35 | 1.28 | 27.31 | 27.705 | 27.15 | 1347331 |
| 1721428800 | 27.28 | 0.11 | 0.40 | 27.17 | 27.53 | 27.01 | 1658319 |
| 1721342400 | 27.17 | 0.09 | 0.33 | 27.16 | 27.82 | 26.92 | 1364432 |
| 1721256000 | 27.08 | -0.33 | -1.20 | 27.15 | 27.69 | 27.08 | 1139930 |
| 1721169600 | 27.41 | 0.67 | 2.51 | 26.75 | 27.57 | 26.62 | 1863300 |
| 1721083200 | 26.74 | 0.26 | 0.98 | 26.58 | 27.075 | 26.18 | 1480583 |
| 1720824000 | 26.48 | 0.17 | 0.65 | 26.44 | 26.83 | 26.25 | 1138479 |
| 1720737600 | 26.31 | 0.66 | 2.57 | 25.86 | 26.32 | 25.725 | 1230183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
