MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
KD — Kyndryl Holdings, Inc.
NYSEKyndryl Holdings, Inc.
$12.12
+0.86(+7.64%)
- O
- 11.78
- H
- 12.53
- L
- 11.59
- V
- 10.54M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.12
Period Return-58.05%
Period High$44.20
Period Low$10.10
Avg Daily Volume3.41M
Total Trading Days365
KD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $11.78 | $12.53 | $11.59 | $12.12 | +$0.86 | +7.64% | 10,544,319 | $12.15 | $11.59 $12.53 |
| Sep 30, 2026 | $11.33 | $11.41 | $11.16 | $11.26 | $-0.03 | -0.27% | 4,508,426 | $11.28 | $11.16 $11.41 |
| Sep 29, 2026 | $11.30 | $11.48 | $10.96 | $11.29 | +$0.06 | +0.53% | 3,964,448 | $11.29 | $10.96 $11.48 |
| Sep 28, 2026 | $11.40 | $11.53 | $11.16 | $11.23 | $-0.37 | -3.19% | 3,964,283 | $11.29 | $11.16 $11.53 |
| Sep 25, 2026 | $11.72 | $11.96 | $11.56 | $11.60 | $-0.14 | -1.19% | 3,986,882 | $11.73 | $11.56 $11.96 |
| Sep 24, 2026 | $12.14 | $12.23 | $11.52 | $11.74 | $-0.37 | -3.06% | 3,095,251 | $11.70 | $11.52 $12.23 |
| Sep 23, 2026 | $12.10 | $12.44 | $11.97 | $12.11 | +$0.05 | +0.41% | 2,796,859 | $12.21 | $11.97 $12.44 |
| Sep 22, 2026 | $12.44 | $12.47 | $11.92 | $12.06 | $-0.14 | -1.15% | 3,773,287 | $12.05 | $11.92 $12.47 |
| Sep 21, 2026 | $12.25 | $12.61 | $12.08 | $12.20 | +$0.13 | +1.08% | 3,471,240 | $12.19 | $12.08 $12.61 |
| Sep 18, 2026 | $12.97 | $13.00 | $12.03 | $12.07 | $-0.88 | -6.80% | 9,616,744 | $12.18 | $12.03 $13.00 |
| Sep 17, 2026 | $13.00 | $13.18 | $12.85 | $12.95 | +$0.11 | +0.86% | 3,096,799 | $12.99 | $12.85 $13.18 |
| Sep 16, 2026 | $13.01 | $13.24 | $12.64 | $12.84 | $-0.40 | -3.02% | 3,040,520 | $12.95 | $12.64 $13.24 |
| Sep 15, 2026 | $13.40 | $13.85 | $13.18 | $13.24 | $-0.33 | -2.43% | 2,957,981 | $13.47 | $13.18 $13.85 |
| Sep 14, 2026 | $13.42 | $13.73 | $13.20 | $13.57 | +$0.42 | +3.19% | 3,582,495 | $13.51 | $13.20 $13.73 |
| Sep 11, 2026 | $12.78 | $13.18 | $12.67 | $13.15 | +$0.47 | +3.71% | 2,777,572 | $12.98 | $12.67 $13.18 |
| Sep 10, 2026 | $13.02 | $13.12 | $12.55 | $12.68 | $-0.33 | -2.54% | 2,644,440 | $12.74 | $12.55 $13.12 |
| Sep 9, 2026 | $12.77 | $13.01 | $12.41 | $13.01 | +$0.22 | +1.72% | 3,738,943 | $12.84 | $12.41 $13.01 |
| Sep 8, 2026 | $13.00 | $13.00 | $12.51 | $12.79 | $-0.36 | -2.74% | 3,953,619 | $12.75 | $12.51 $13.00 |
| Sep 4, 2026 | $13.29 | $13.54 | $13.04 | $13.15 | $-0.19 | -1.42% | 3,429,434 | $13.24 | $13.04 $13.54 |
| Sep 3, 2026 | $13.27 | $13.65 | $13.14 | $13.34 | +$0.25 | +1.91% | 2,779,461 | $13.30 | $13.14 $13.65 |
| Sep 2, 2026 | $13.00 | $13.39 | $12.99 | $13.09 | $-0.03 | -0.23% | 2,399,039 | $13.14 | $12.99 $13.39 |
| Sep 1, 2026 | $13.28 | $13.43 | $12.93 | $13.12 | $-0.33 | -2.45% | 3,153,794 | $13.13 | $12.93 $13.43 |
| Aug 31, 2026 | $13.06 | $13.69 | $12.89 | $13.45 | +$0.25 | +1.89% | 5,138,795 | $13.43 | $12.89 $13.69 |
| Aug 28, 2026 | $13.25 | $13.57 | $13.15 | $13.20 | $-0.05 | -0.38% | 3,148,563 | $13.26 | $13.15 $13.57 |
| Aug 27, 2026 | $12.84 | $13.27 | $12.82 | $13.25 | +$0.57 | +4.50% | 2,818,978 | $13.16 | $12.82 $13.27 |
| Aug 26, 2026 | $12.80 | $12.90 | $12.49 | $12.68 | $-0.34 | -2.61% | 3,320,361 | $12.67 | $12.49 $12.90 |
| Aug 25, 2026 | $12.75 | $13.03 | $12.53 | $13.02 | +$0.27 | +2.12% | 2,625,288 | $12.87 | $12.53 $13.03 |
| Aug 24, 2026 | $12.60 | $13.31 | $12.60 | $12.75 | +$0.20 | +1.59% | 4,007,916 | $12.98 | $12.60 $13.31 |
| Aug 21, 2026 | $12.31 | $13.01 | $12.24 | $12.55 | +$0.24 | +1.95% | 4,423,630 | $12.62 | $12.24 $13.01 |
| Aug 20, 2026 | $12.39 | $12.56 | $12.23 | $12.31 | $-0.07 | -0.57% | 4,251,098 | $12.39 | $12.23 $12.56 |