Kyndryl Holdings Inc (KD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7 | 20 | 23.5 | 28.8 | 23.24 | 3254138 | 26.88048125 | CS |
| 4 | 3.28 | 13.1621187801 | 24.92 | 28.8 | 22.68 | 1841504 | 25.16019258 | CS |
| 12 | 4.92 | 21.1340206186 | 23.28 | 28.8 | 22.26 | 1502264 | 24.15318836 | CS |
| 26 | 0.93 | 3.4103410341 | 27.27 | 28.8 | 21.34 | 1690261 | 25.02754705 | CS |
| 52 | 10.61 | 60.3183627061 | 17.59 | 28.8 | 17.22 | 1656547 | 23.00159485 | CS |
| 156 | 7.68 | 37.4269005848 | 20.52 | 28.8 | 7.93 | 1977695 | 15.86047964 | CS |
| 260 | -0.05 | -0.176991150442 | 28.25 | 28.8 | 7.93 | 2091226 | 16.37725204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 28.15 | 0.07 | 0.25 | 28.09 | 28.8 | 27.95 | 2380067 |
| 1731368400 | 28.08 | 0.37 | 1.34 | 28.05 | 28.39 | 27.52 | 1817358 |
| 1731109200 | 27.71 | 0.16 | 0.58 | 27.31 | 28.43 | 27.31 | 3149699 |
| 1731022800 | 27.55 | 3.42 | 14.17 | 26.52 | 27.89 | 25.91 | 4714346 |
| 1730936400 | 24.13 | 1.14 | 4.96 | 23.605 | 24.59 | 23.2 | 4027627 |
| 1730850000 | 22.99 | -0.01 | -0.04 | 22.925 | 23.13 | 22.83 | 2594070 |
| 1730763600 | 23 | 0.03 | 0.13 | 22.83 | 23.27 | 22.68 | 1966952 |
| 1730500800 | 22.97 | 0.08 | 0.35 | 23.1 | 23.1975 | 22.91 | 1337788 |
| 1730414400 | 22.89 | -0.85 | -3.58 | 23.635 | 23.7025 | 22.87 | 1753735 |
| 1730328000 | 23.74 | -0.52 | -2.14 | 24.02 | 24.32 | 23.68 | 1021869 |
| 1730241600 | 24.26 | 0.49 | 2.06 | 23.91 | 24.29 | 23.845 | 1126505 |
| 1730155200 | 23.77 | -0.3 | -1.25 | 24.28 | 24.28 | 23.63 | 1588886 |
| 1729896000 | 24.07 | -0.01 | -0.04 | 24.23 | 24.455 | 24.035 | 1229141 |
| 1729809600 | 24.08 | 0.07 | 0.29 | 24.05 | 24.29 | 23.98 | 782451 |
| 1729723200 | 24.01 | -0.32 | -1.32 | 24.32 | 24.42 | 23.955 | 1468125 |
| 1729636800 | 24.33 | -0.08 | -0.33 | 24.41 | 24.61 | 24.11 | 1493845 |
| 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 | 1102792 |
| 1728600000 | 24.58 | 0.53 | 2.20 | 23.95 | 24.6 | 23.83 | 1565410 |
| 1728513600 | 24.05 | -0.24 | -0.99 | 24.22 | 24.27 | 23.95 | 1793838 |
| 1728427200 | 24.29 | 0.8 | 3.41 | 23.52 | 24.465 | 23.52 | 1956614 |
| 1728340800 | 23.49 | -0.14 | -0.59 | 23.63 | 23.84 | 23.335 | 1327034 |
| 1728081600 | 23.63 | 0.53 | 2.29 | 23.6743 | 23.7 | 23.2 | 1323675 |
| 1727995200 | 23.1 | 0.28 | 1.23 | 22.71 | 23.195 | 22.42 | 1643543 |
| 1727908800 | 22.82 | 0.39 | 1.74 | 22.59 | 22.85 | 22.55 | 1160521 |
| 1727822400 | 22.43 | -0.55 | -2.39 | 22.9 | 22.95 | 22.26 | 1483617 |
| 1727735520 | 22.98 | -0.03 | -0.13 | 22.89 | 23.14 | 22.71 | 1261319 |
| 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 | 23.77 | 23.95 | 23.4101 | 990345 |
| 1726699200 | 23.46 | 0.48 | 2.09 | 22.97 | 23.765 | 22.97 | 1697408 |
| 1726612800 | 22.98 | -0.15 | -0.65 | 23.325 | 23.4 | 22.925 | 1024787 |
| 1726526400 | 23.13 | 0.2 | 0.87 | 23.1 | 23.36 | 23.02897 | 998219 |
| 1726267200 | 22.93 | 0.05 | 0.22 | 23.12 | 23.26 | 22.87 | 1214833 |
| 1726180800 | 22.88 | 0.12 | 0.53 | 22.78 | 22.99 | 22.61 | 649826 |
| 1726094400 | 22.76 | -0.13 | -0.57 | 22.88 | 22.94 | 22.365 | 1179414 |
| 1726008000 | 22.89 | -0.12 | -0.52 | 23.005 | 23.15 | 22.59 | 1129205 |
| 1725921600 | 23.01 | 0.4 | 1.77 | 22.62 | 23.115 | 22.41 | 1171571 |
| 1725662400 | 22.61 | -0.49 | -2.12 | 23.295 | 23.295 | 22.43 | 1341128 |
| 1725576000 | 23.1 | -0.27 | -1.16 | 23.255 | 23.33 | 22.87 | 1409612 |
| 1725489600 | 23.37 | 0.57 | 2.50 | 22.75 | 23.51 | 22.72 | 928970 |
| 1725403200 | 22.8 | -0.89 | -3.76 | 23.605 | 23.64 | 22.65 | 1457482 |
| 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 | 23.46 | 23.67 | 23.405 | 883985 |
| 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 | 22.135 | 23.38 | 22.135 | 2443725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
