Kyndryl Holdings Inc (KD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.85 | -11.6139846743 | 41.76 | 41.94 | 36.91 | 1853127 | 40.22476193 | CS |
| 4 | -1.28 | -3.35166273894 | 38.19 | 43.61 | 36.55 | 2409250 | 40.11770174 | CS |
| 12 | 2.1568 | 6.20604721292 | 34.7532 | 43.61 | 33.81 | 2145337 | 37.74536526 | CS |
| 26 | 12.93 | 53.9199332777 | 23.98 | 43.61 | 22.26 | 1944407 | 31.89315306 | CS |
| 52 | 15.47 | 72.1548507463 | 21.44 | 43.61 | 19.235 | 1854446 | 28.12416231 | CS |
| 156 | 22.61 | 158.111888112 | 14.3 | 43.61 | 7.93 | 1967610 | 17.77052257 | CS |
| 260 | 8.66 | 30.6548672566 | 28.25 | 43.61 | 7.93 | 2112647 | 18.10040108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 38.42 | -1.32 | -3.32 | 39.98 | 40.05 | 38.21 | 1813950 |
| 1740094800 | 39.74 | -1.1 | -2.69 | 40.66 | 40.85 | 38.831 | 1824942 |
| 1740008400 | 40.84 | -1.03 | -2.46 | 41.59 | 41.815 | 40.64 | 1989811 |
| 1739922000 | 41.87 | 0.08 | 0.19 | 41.76 | 41.94 | 40.93 | 1783356 |
| 1739576400 | 41.79 | 0.25 | 0.60 | 41.43 | 41.86 | 41.25 | 1141030 |
| 1739490000 | 41.54 | 0.39 | 0.95 | 41.22 | 41.8 | 40.8102 | 1511198 |
| 1739403600 | 41.15 | 1.15 | 2.88 | 39.36 | 41.2376 | 39.12 | 2060840 |
| 1739317200 | 40 | -1.02 | -2.49 | 40.86 | 41.2399 | 39.84 | 1845843 |
| 1739230800 | 41.02 | -0.78 | -1.87 | 42.13 | 42.25 | 40.5 | 1663777 |
| 1738971600 | 41.8 | -1.16 | -2.70 | 43.12 | 43.3788 | 41.69 | 1438369 |
| 1738885200 | 42.96 | -0.49 | -1.13 | 43.5 | 43.6 | 42.17 | 2749459 |
| 1738798800 | 43.45 | 3.53 | 8.84 | 40.2 | 43.61 | 40.1725 | 5096629 |
| 1738712400 | 39.92 | 1.96 | 5.16 | 37.06 | 40.06 | 36.55 | 4239654 |
| 1738626000 | 37.96 | 0 | 0.00 | 37.03 | 38.15 | 36.8 | 4407684 |
| 1738366800 | 37.96 | 0.25 | 0.66 | 37.305 | 38.34 | 37.11 | 2356026 |
| 1738280400 | 37.71 | -0.67 | -1.75 | 37.3 | 38.13 | 36.61 | 2797575 |
| 1738194000 | 38.38 | -0.04 | -0.10 | 38.42 | 38.525 | 37.795 | 2253175 |
| 1738107600 | 38.42 | 0.49 | 1.29 | 38.23 | 39.06 | 37.86 | 2556094 |
| 1738021200 | 37.93 | -1.4 | -3.56 | 38.19 | 38.55 | 37.4 | 2197400 |
| 1737762000 | 39.33 | 0.41 | 1.05 | 39.21 | 39.51 | 39 | 1243708 |
| 1737675600 | 38.92 | 0 | 0.00 | 38.92 | 38.92 | 38.92 | 0 |
| 1737589200 | 38.92 | -0.21 | -0.54 | 39.3 | 39.3845 | 38.61 | 1310302 |
| 1737502800 | 39.13 | 0.87 | 2.27 | 38.51 | 39.22 | 38.445 | 2229081 |
| 1737157200 | 38.26 | -0.08 | -0.21 | 38.7 | 38.81 | 38.05 | 1298574 |
| 1737070800 | 38.34 | 0.05 | 0.13 | 38.53 | 39.0183 | 38.22 | 2982069 |
| 1736984400 | 38.29 | 0.77 | 2.05 | 38.28 | 38.5 | 37.67 | 1751262 |
| 1736898000 | 37.52 | 0.79 | 2.15 | 37.12 | 37.86 | 37 | 2201843 |
| 1736811600 | 36.73 | -0.01 | -0.03 | 36.23 | 36.9 | 36.01 | 1455284 |
| 1736552400 | 36.74 | -0.98 | -2.60 | 37 | 37.41 | 36.35 | 1982459 |
| 1736379600 | 37.72 | -0.13 | -0.34 | 37.54 | 38.12 | 37.27 | 2422788 |
| 1736293200 | 37.85 | -0.88 | -2.27 | 39 | 39.33 | 37.2 | 3204480 |
| 1736206800 | 38.73 | 1.49 | 4.00 | 38.8 | 39.47 | 37.62 | 4318173 |
| 1735947600 | 37.24 | 1.72 | 4.84 | 37.24 | 37.7 | 35.9 | 3966912 |
| 1735861200 | 35.52 | 0.92 | 2.66 | 34.73 | 35.74 | 33.86 | 3454486 |
| 1735688400 | 34.6 | 0.07 | 0.20 | 34.64 | 34.98 | 34.46 | 2250579 |
| 1735602000 | 34.53 | -0.3 | -0.86 | 34.3 | 34.835 | 34.08 | 2360655 |
| 1735342800 | 34.83 | -0.6 | -1.69 | 35.2 | 35.57 | 34.59 | 737465 |
| 1735256400 | 35.43 | 0.44 | 1.26 | 34.86 | 35.49 | 34.84 | 708788 |
| 1735077840 | 34.99 | 0.58 | 1.69 | 34.58 | 35.07 | 34.504 | 566137 |
| 1734997200 | 34.41 | -0.1 | -0.29 | 34.32 | 34.65 | 34.2 | 890876 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
