The highest closing price for Kyndryl (KD) last month was $43.45, on February 5. It was up 2.8% for the month. The latest price is $35.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $37.52 | $38.11 | $36.85 | $38.08 | 2,991,865 |
February 27 2025 | $38.71 | $39.04 | $37.39 | $37.73 | 1,887,467 |
February 26 2025 | $37.23 | $38.74 | $37.23 | $38.47 | 1,663,733 |
February 25 2025 | $36.98 | $37.39 | $36.14 | $37.04 | 2,366,215 |
February 24 2025 | $38.50 | $38.71 | $36.85 | $37.15 | 1,817,490 |
February 21 2025 | $39.98 | $40.05 | $38.21 | $38.42 | 1,814,368 |
February 20 2025 | $40.66 | $40.85 | $38.83 | $39.74 | 1,825,156 |
February 19 2025 | $41.59 | $41.82 | $40.64 | $40.84 | 1,990,317 |
February 18 2025 | $41.76 | $41.94 | $40.93 | $41.87 | 1,783,391 |
February 14 2025 | $41.43 | $41.86 | $41.25 | $41.79 | 1,141,201 |
February 13 2025 | $41.22 | $41.80 | $40.81 | $41.54 | 1,512,805 |
February 12 2025 | $39.36 | $41.24 | $39.12 | $41.15 | 2,063,232 |
February 11 2025 | $40.86 | $41.24 | $39.84 | $40.00 | 1,846,036 |
February 10 2025 | $42.13 | $42.25 | $40.50 | $41.02 | 1,663,801 |
February 07 2025 | $43.12 | $43.38 | $41.69 | $41.80 | 1,438,840 |
February 06 2025 | $43.60 | $43.60 | $42.17 | $42.96 | 2,750,710 |
February 05 2025 | $40.20 | $43.61 | $40.17 | $43.45 | 5,099,045 |
February 04 2025 | $37.06 | $40.06 | $36.55 | $39.92 | 4,239,988 |
February 03 2025 | $37.03 | $38.15 | $36.80 | $37.96 | 4,411,220 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.
