| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $11.48 | $12.28 | $11.48 | $12.00 | 5,470,661 |
June 2026 | $12.74 | $13.01 | $10.36 | $11.31 | 92,932,885 |
May 2026 | $14.13 | $14.78 | $10.88 | $12.47 | 96,914,700 |
April 2026 | $13.27 | $14.94 | $11.99 | $13.82 | 75,749,000 |
March 2026 | $12.13 | $13.69 | $12.05 | $13.12 | 76,152,874 |
February 2026 | $22.93 | $23.75 | $10.10 | $12.33 | 203,006,834 |
January 2026 | $26.82 | $27.74 | $22.79 | $23.00 | 40,440,123 |
December 2025 | $25.51 | $27.84 | $25.49 | $26.56 | 39,872,651 |
November 2025 | $28.99 | $29.45 | $23.28 | $25.83 | 59,194,416 |
October 2025 | $29.98 | $30.99 | $27.22 | $28.92 | 39,811,759 |
September 2025 | $31.12 | $33.90 | $28.97 | $30.03 | 48,525,560 |
August 2025 | $37.05 | $37.05 | $28.67 | $31.79 | 78,911,963 |
July 2025 | $41.84 | $44.20 | $36.75 | $37.77 | 38,269,323 |
June 2025 | $39.01 | $42.70 | $38.00 | $41.96 | 34,895,743 |
May 2025 | $33.00 | $41.57 | $32.30 | $39.04 | 39,230,795 |
April 2025 | $31.33 | $33.13 | $26.39 | $32.42 | 44,032,155 |
March 2025 | $38.29 | $38.64 | $28.77 | $31.40 | 61,172,579 |
February 2025 | $37.03 | $43.61 | $36.14 | $38.08 | 44,306,880 |
January 2025 | $34.73 | $39.54 | $33.86 | $37.96 | 47,916,161 |
December 2024 | $34.53 | $36.43 | $33.51 | $34.60 | 37,524,580 |
November 2024 | $23.10 | $35.23 | $22.68 | $34.71 | 59,380,699 |
October 2024 | $22.93 | $25.27 | $22.26 | $22.89 | 30,320,479 |
September 2024 | $23.46 | $24.11 | $22.37 | $22.98 | 25,469,573 |
August 2024 | $26.23 | $26.52 | $21.34 | $23.69 | 43,586,186 |
July 2024 | $26.31 | $28.33 | $25.38 | $26.87 | 32,760,321 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.