Kyndryl Holdings Inc (KD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -4.7619047619 | 35.91 | 35.94 | 33.91 | 1623487 | 34.81516306 | CS |
| 4 | 1.55 | 4.74732006126 | 32.65 | 36.43 | 32.49 | 2098272 | 34.50514446 | CS |
| 12 | 10.97 | 47.223417994 | 23.23 | 36.43 | 22.26 | 1964970 | 28.98696665 | CS |
| 26 | 8.61 | 33.6459554513 | 25.59 | 36.43 | 21.64 | 1789439 | 26.77378538 | CS |
| 52 | 14.2 | 71 | 20 | 36.43 | 19.19 | 1731949 | 24.83645588 | CS |
| 156 | 16.38 | 91.9191919192 | 17.82 | 36.43 | 7.93 | 1944965 | 16.44488916 | CS |
| 260 | 5.95 | 21.0619469027 | 28.25 | 36.43 | 7.93 | 2104958 | 16.981165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.51 | 0.33 | 0.97 | 33.75 | 34.85 | 33.509999 | 4353901 |
| 1734651600 | 34.18 | 0.08 | 0.23 | 34.66 | 34.9 | 34 | 1562811 |
| 1734565200 | 34.1 | -1.29 | -3.65 | 35.32 | 35.67 | 33.91 | 2397872 |
| 1734478800 | 35.39 | -0.28 | -0.78 | 35.51 | 35.94 | 35.14 | 1675423 |
| 1734392400 | 35.67 | 0.36 | 1.02 | 35.37 | 35.93 | 35.37 | 1324569 |
| 1734133200 | 35.31 | -0.46 | -1.29 | 35.81 | 35.93 | 35.21 | 1286755 |
| 1734046800 | 35.77 | -0.02 | -0.06 | 35.56 | 36.43 | 35.5 | 1797465 |
| 1733960400 | 35.79 | 0.67 | 1.91 | 35.15 | 35.965 | 35.1 | 2476389 |
| 1733874000 | 35.12 | 0.72 | 2.09 | 34.3 | 35.33 | 34.22 | 1967911 |
| 1733787600 | 34.4 | -0.11 | -0.32 | 34.59 | 34.895 | 34.14 | 1495516 |
| 1733528400 | 34.51 | -0.16 | -0.46 | 34.98 | 35.1 | 34.415 | 1275175 |
| 1733442000 | 34.67 | -0.14 | -0.40 | 34.77 | 35.18 | 34.61 | 1577039 |
| 1733355600 | 34.81 | 0.03 | 0.09 | 34.99 | 35.18 | 34.6 | 1720118 |
| 1733269200 | 34.78 | 0.72 | 2.11 | 34 | 35 | 33.81 | 2181287 |
| 1733182800 | 34.06 | -0.65 | -1.87 | 34.53 | 34.87 | 33.82 | 2909838 |
| 1732917840 | 34.71 | -0.11 | -0.32 | 35 | 35.23 | 34.55 | 905291 |
| 1732750800 | 34.82 | 0.51 | 1.49 | 34.13 | 34.95 | 34.08 | 2341702 |
| 1732664400 | 34.31 | 0.41 | 1.21 | 33.9 | 34.37 | 33.509999 | 2826469 |
| 1732578000 | 33.9 | 0.85 | 2.57 | 33.479999 | 34.33 | 33.11 | 3721303 |
| 1732318800 | 33.049999 | 0.56 | 1.72 | 32.83 | 33.62 | 32.49 | 5066475 |
| 1732232400 | 32.49 | 3.96 | 13.88 | 29.27 | 33.259999 | 29.26 | 6812197 |
| 1732146000 | 28.53 | 0.49 | 1.75 | 28.12 | 28.685 | 27.78 | 2525859 |
| 1732059600 | 28.04 | -0.02 | -0.07 | 27.79 | 28.5 | 27.72 | 2308615 |
| 1731973200 | 28.06 | 0.14 | 0.50 | 27.99 | 28.61 | 27.93 | 3015429 |
| 1731714000 | 27.92 | -0.34 | -1.20 | 28.12 | 28.12 | 27.3394 | 3954901 |
| 1731627600 | 28.26 | -0.44 | -1.53 | 28.75 | 28.93 | 28.21 | 1523063 |
| 1731541200 | 28.7 | 0.55 | 1.95 | 28.19 | 28.86 | 27.91 | 2149299 |
| 1731454800 | 28.15 | 0.07 | 0.25 | 28.09 | 28.8 | 27.95 | 2382696 |
| 1731368400 | 28.08 | 0.37 | 1.34 | 28.05 | 28.39 | 27.52 | 1825711 |
| 1731109200 | 27.71 | 0.16 | 0.58 | 27.29 | 28.43 | 27.25 | 3194452 |
| 1731022800 | 27.55 | 3.42 | 14.17 | 25.81 | 27.89 | 25.53 | 4832191 |
| 1730936400 | 24.13 | 1.14 | 4.96 | 23.5 | 24.59 | 23.24 | 4035640 |
| 1730850000 | 22.99 | -0.01 | -0.04 | 22.9 | 23.13 | 22.83 | 2612289 |
| 1730763600 | 23 | 0.03 | 0.13 | 22.83 | 23.27 | 22.68 | 1970315 |
| 1730500800 | 22.97 | 0.08 | 0.35 | 23.1 | 23.1975 | 22.91 | 1339355 |
| 1730414400 | 22.89 | -0.85 | -3.58 | 23.51 | 23.7025 | 22.87 | 1769280 |
| 1730328000 | 23.74 | -0.52 | -2.14 | 24.12 | 24.32 | 23.68 | 1035898 |
| 1730241600 | 24.26 | 0.49 | 2.06 | 23.78 | 24.29 | 23.78 | 1153910 |
| 1730155200 | 23.77 | -0.3 | -1.25 | 24.2 | 24.28 | 23.63 | 1609490 |
| 1729896000 | 24.07 | -0.01 | -0.04 | 24.23 | 24.455 | 24.035 | 1229141 |
| 1729809600 | 24.08 | 0.07 | 0.29 | 24.12 | 24.29 | 23.98 | 796262 |
| 1729723200 | 24.01 | -0.32 | -1.32 | 24.19 | 24.42 | 23.955 | 1478876 |
| 1729636800 | 24.33 | -0.08 | -0.33 | 24.35 | 24.61 | 24.11 | 1509459 |
| 1729550400 | 24.41 | -0.75 | -2.98 | 25 | 25.17 | 24.22 | 1254563 |
| 1729291200 | 25.16 | 0.14 | 0.56 | 25.04 | 25.27 | 24.93 | 794059 |
| 1729204800 | 25.02 | -0.01 | -0.04 | 25.12 | 25.2659 | 25 | 1058737 |
| 1729118400 | 25.03 | 0.1 | 0.40 | 24.92 | 25.095 | 24.7345 | 947754 |
| 1729032000 | 24.93 | 0.09 | 0.36 | 24.92 | 25.245 | 24.81 | 1218024 |
| 1728945600 | 24.84 | 0.05 | 0.20 | 24.9 | 25.1 | 24.59 | 832339 |
| 1728686400 | 24.79 | 0.21 | 0.85 | 24.58 | 24.83 | 24.58 | 1111237 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
