The highest closing price for Kyndryl (KD) last month was $14.69, on August 4. It was down 3.5% for the month. The latest price is $13.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $13.06 | $13.69 | $12.89 | $13.45 | 5,138,300 |
August 28 2026 | $13.25 | $13.57 | $13.15 | $13.20 | 3,148,600 |
August 27 2026 | $12.84 | $13.27 | $12.82 | $13.25 | 2,818,200 |
August 26 2026 | $12.80 | $12.90 | $12.49 | $12.68 | 3,320,300 |
August 25 2026 | $12.75 | $13.03 | $12.53 | $13.02 | 2,625,200 |
August 24 2026 | $12.60 | $13.31 | $12.60 | $12.75 | 4,007,900 |
August 21 2026 | $12.31 | $13.01 | $12.24 | $12.55 | 4,423,500 |
August 20 2026 | $12.39 | $12.56 | $12.23 | $12.31 | 4,251,700 |
August 19 2026 | $12.50 | $12.92 | $12.35 | $12.38 | 4,608,400 |
August 18 2026 | $12.78 | $12.96 | $12.32 | $12.33 | 4,471,500 |
August 17 2026 | $13.08 | $13.16 | $12.68 | $12.72 | 3,528,700 |
August 14 2026 | $14.00 | $14.07 | $13.15 | $13.17 | 3,090,700 |
August 13 2026 | $13.22 | $14.07 | $13.07 | $13.94 | 4,822,500 |
August 12 2026 | $13.18 | $13.33 | $12.64 | $13.08 | 3,731,900 |
August 11 2026 | $13.68 | $14.07 | $13.20 | $13.36 | 3,350,800 |
August 10 2026 | $13.78 | $13.99 | $13.57 | $13.63 | 3,624,600 |
August 07 2026 | $14.28 | $14.38 | $13.81 | $14.02 | 3,088,700 |
August 06 2026 | $13.85 | $14.37 | $13.71 | $13.99 | 4,989,300 |
August 05 2026 | $14.30 | $14.35 | $12.85 | $13.90 | 9,374,100 |
August 04 2026 | $14.06 | $14.71 | $13.58 | $14.69 | 6,528,300 |
August 03 2026 | $13.94 | $14.19 | $13.89 | $13.92 | 4,420,800 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.