The highest closing price for Kyndryl (KD) last month was $28.75, on November 3. It was down 10.9% for the month. The latest price is $26.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $25.51 | $25.90 | $25.50 | $25.83 | 1,028,630 |
November 26 2025 | $25.50 | $26.16 | $25.44 | $25.44 | 2,367,092 |
November 25 2025 | $24.40 | $25.19 | $24.40 | $25.11 | 1,659,649 |
November 24 2025 | $24.59 | $24.68 | $24.28 | $24.38 | 2,192,222 |
November 21 2025 | $23.77 | $24.66 | $23.52 | $24.53 | 2,466,285 |
November 20 2025 | $24.00 | $24.17 | $23.39 | $23.71 | 2,661,174 |
November 19 2025 | $23.65 | $23.72 | $23.28 | $23.57 | 2,301,062 |
November 18 2025 | $23.98 | $24.21 | $23.30 | $23.62 | 3,377,009 |
November 17 2025 | $25.58 | $25.67 | $24.01 | $24.12 | 4,091,804 |
November 14 2025 | $25.11 | $25.80 | $25.10 | $25.72 | 2,438,585 |
November 13 2025 | $26.14 | $26.40 | $25.48 | $25.59 | 2,678,309 |
November 12 2025 | $25.93 | $26.45 | $25.85 | $26.31 | 2,563,932 |
November 11 2025 | $25.99 | $26.25 | $25.65 | $25.68 | 2,400,659 |
November 10 2025 | $26.73 | $26.90 | $26.03 | $26.06 | 2,309,334 |
November 07 2025 | $26.14 | $26.81 | $25.52 | $26.36 | 4,058,042 |
November 06 2025 | $26.25 | $26.87 | $25.46 | $26.52 | 4,160,407 |
November 05 2025 | $28.50 | $28.83 | $24.49 | $26.14 | 8,058,438 |
November 04 2025 | $28.21 | $28.34 | $27.32 | $27.43 | 4,073,293 |
November 03 2025 | $28.99 | $29.45 | $28.58 | $28.75 | 4,308,490 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.
