Kyndryl Holdings Inc (7XU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 2.39931448158 | 35.01 | 38.369999 | 35.01 | 4837 | 36.60978004 | DE |
| 4 | 1.230001 | 3.55286260985 | 34.619999 | 38.369999 | 30.73 | 2619 | 35.41727506 | DE |
| 12 | 12.89 | 56.1411149826 | 22.96 | 38.369999 | 20.7 | 1978 | 30.99552108 | DE |
| 26 | 12.04 | 50.5669886602 | 23.81 | 38.369999 | 19 | 1531 | 27.22494075 | DE |
| 52 | 16.83 | 88.4858044164 | 19.02 | 38.369999 | 17.7 | 1744 | 24.12605751 | DE |
| 156 | 20.97 | 140.927419355 | 14.88 | 38.369999 | 12.96 | 1877 | 21.64457208 | DE |
| 260 | 20.97 | 140.927419355 | 14.88 | 38.369999 | 12.96 | 1877 | 21.64457208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 35.909999 | -0.78 | -2.13 | 36.71 | 37.4 | 35.64 | 3072 |
| 1736458020 | 36.69 | 0.06 | 0.16 | 36.64 | 37.799999 | 36.64 | 850 |
| 1736371620 | 36.63 | 0.07 | 0.19 | 37.5 | 38.369999 | 36.21 | 5035 |
| 1736285220 | 36.56 | -0.93 | -2.48 | 37.92 | 38.09 | 36.01 | 2486 |
| 1736198820 | 37.49 | 1.32 | 3.65 | 36.95 | 37.799999 | 36.21 | 5234 |
| 1735939620 | 36.17 | 1.43 | 4.12 | 35.01 | 36.67 | 35.01 | 10581 |
| 1735853220 | 34.74 | 1.98 | 6.04 | 33.03 | 34.83 | 33.02 | 2461 |
| 1735594020 | 32.759999 | -0.48 | -1.44 | 33.99 | 34 | 32.759999 | 745 |
| 1735334820 | 33.24 | 0.18 | 0.54 | 33.59 | 33.909999 | 33.159999 | 1108 |
| 1734989220 | 33.06 | -0.01 | -0.03 | 32.759999 | 33.61 | 32.63 | 596 |
| 1734730020 | 33.07 | 0.07 | 0.21 | 32.52 | 33.159999 | 30.73 | 2367 |
| 1734643620 | 33 | 0 | 0.00 | 32.509999 | 33.54 | 32.45 | 3187 |
| 1734557220 | 33 | -0.85 | -2.51 | 33.5 | 34.4 | 33 | 958 |
| 1734470820 | 33.85 | 0.01 | 0.03 | 33.45 | 34.43 | 33.439999 | 1136 |
| 1734384420 | 33.84 | 0.01 | 0.03 | 33.49 | 34.09 | 33.04 | 1752 |
| 1734125220 | 33.83 | -0.72 | -2.08 | 34.619999 | 34.619999 | 33.54 | 793 |
| 1734038820 | 34.549999 | 0.55 | 1.62 | 33.4 | 34.65 | 33 | 5128 |
| 1733952420 | 34 | 0.54 | 1.61 | 33.03 | 34 | 32.97 | 1407 |
| 1733866020 | 33.46 | 0.94 | 2.89 | 32.21 | 33.5 | 32.21 | 844 |
| 1733779620 | 32.52 | -0.1 | -0.31 | 32.99 | 32.99 | 32.24 | 836 |
| 1733520420 | 32.619999 | -0.14 | -0.43 | 32.369999 | 33.11 | 32.35 | 987 |
| 1733434020 | 32.759999 | -0.32 | -0.97 | 33.24 | 33.49 | 32.64 | 1918 |
| 1733347620 | 33.08 | 0.29 | 0.88 | 32.57 | 33.409999 | 32.11 | 4548 |
| 1733261220 | 32.79 | 0.25 | 0.77 | 32.689999 | 32.95 | 32.11 | 1161 |
| 1733174820 | 32.54 | -0.87 | -2.60 | 33.52 | 33.58 | 32.22 | 1673 |
| 1732915620 | 33.409999 | -0.08 | -0.24 | 33.52 | 33.85 | 32.759999 | 1579 |
| 1732829220 | 33.49 | 0.44 | 1.33 | 32.64 | 33.49 | 32.54 | 796 |
| 1732742820 | 33.049999 | 0.48 | 1.47 | 32.5 | 33.049999 | 32.21 | 1223 |
| 1732656420 | 32.57 | 0.04 | 0.12 | 31.97 | 32.659999 | 31.71 | 2256 |
| 1732570020 | 32.53 | 0.66 | 2.07 | 31.33 | 32.68 | 31.31 | 1221 |
| 1732310820 | 31.87 | 0.98 | 3.17 | 31.21 | 32 | 30.96 | 2919 |
| 1732224420 | 30.89 | 3.83 | 14.15 | 26.73 | 31.62 | 26.7 | 4222 |
| 1732138020 | 27.06 | 0.23 | 0.86 | 26.22 | 27.1 | 26.22 | 642 |
| 1732051620 | 26.83 | 0.09 | 0.34 | 26.21 | 26.83 | 25.9 | 656 |
| 1731965220 | 26.74 | 0.64 | 2.45 | 26.18 | 27.2 | 26.08 | 2172 |
| 1731705960 | 26.1 | -0.92 | -3.40 | 27.03 | 27.03 | 26.1 | 1255 |
| 1731619560 | 27.02 | -0.12 | -0.44 | 27.51 | 27.51 | 26.94 | 776 |
| 1731533160 | 27.14 | 0.54 | 2.03 | 26.77 | 27.39 | 26 | 3640 |
| 1731446820 | 26.6 | 0.13 | 0.49 | 26.05 | 27.01 | 25.72 | 2853 |
| 1731360420 | 26.47 | 0.59 | 2.28 | 25.57 | 26.47 | 25.57 | 3815 |
| 1731101220 | 25.88 | 0.51 | 2.01 | 25.25 | 26.29 | 24.97 | 1805 |
| 1731014760 | 25.37 | 3.23 | 14.59 | 23.26 | 25.65 | 22.84 | 3870 |
| 1730928360 | 22.14 | 1.15 | 5.48 | 21.63 | 22.14 | 21.41 | 1835 |
| 1730841960 | 20.989999 | -0.21 | -0.99 | 20.91 | 21.13 | 20.85 | 907 |
| 1730755560 | 21.2 | -0.1 | -0.47 | 20.84 | 21.27 | 20.7 | 534 |
| 1730496360 | 21.3 | 0.02 | 0.09 | 20.97 | 21.3 | 20.97 | 899 |
| 1730409960 | 21.28 | -0.72 | -3.27 | 21.68 | 21.76 | 21.28 | 912 |
| 1730323560 | 22 | -0.3 | -1.35 | 22.26 | 22.38 | 22 | 905 |
| 1730237160 | 22.3 | 0.37 | 1.69 | 21.86 | 22.34 | 21.67 | 3262 |
| 1730150760 | 21.93 | -0.36 | -1.62 | 22.1 | 22.4 | 21.87 | 705 |
| 1729888020 | 22.29 | 0.08 | 0.36 | 22.01 | 22.48 | 21.69 | 1334 |
| 1729801560 | 22.21 | -0.25 | -1.11 | 22.01 | 22.25 | 22.01 | 355 |
| 1729715160 | 22.46 | -0.02 | -0.09 | 22.38 | 22.77 | 22.17 | 375 |
| 1729628760 | 22.48 | 0.09 | 0.40 | 22.24 | 22.84 | 22.11 | 435 |
| 1729542360 | 22.39 | -0.76 | -3.28 | 22.96 | 23.16 | 22.39 | 1160 |
| 1729283160 | 23.15 | -0.01 | -0.04 | 22.96 | 23.19 | 22.96 | 1694 |
| 1729196760 | 23.16 | 0.16 | 0.70 | 22.75 | 23.21 | 22.61 | 1322 |
| 1729110360 | 23 | 0.13 | 0.57 | 22.63 | 23 | 22.61 | 116 |
| 1729023960 | 22.87 | 0.24 | 1.06 | 22.63 | 23.12 | 22.63 | 263 |
| 1728937620 | 22.63 | 0.14 | 0.62 | 22.61 | 23.3 | 22.61 | 3712 |
| 1728678360 | 22.49 | 0.09 | 0.40 | 22.74 | 22.74 | 22.13 | 531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
