The highest closing price for Kyndryl (KD) last month was $36.70, on August 4. It was down 14.2% for the month. The latest price is $31.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $31.49 | $31.84 | $31.26 | $31.79 | 1,726,421 |
August 28 2025 | $31.78 | $31.97 | $31.32 | $31.51 | 1,379,504 |
August 27 2025 | $31.57 | $31.98 | $31.35 | $31.53 | 2,211,166 |
August 26 2025 | $31.26 | $31.91 | $31.26 | $31.27 | 3,987,965 |
August 25 2025 | $31.16 | $31.36 | $30.90 | $31.15 | 1,693,547 |
August 22 2025 | $30.45 | $31.44 | $30.44 | $31.20 | 1,740,789 |
August 21 2025 | $30.01 | $30.64 | $30.01 | $30.42 | 1,911,265 |
August 20 2025 | $29.91 | $30.69 | $29.85 | $30.32 | 2,728,778 |
August 19 2025 | $30.39 | $30.72 | $29.86 | $30.04 | 3,679,502 |
August 18 2025 | $29.90 | $30.63 | $29.89 | $30.35 | 2,196,102 |
August 15 2025 | $30.00 | $30.47 | $29.96 | $29.98 | 3,305,350 |
August 14 2025 | $30.20 | $30.63 | $29.52 | $30.09 | 3,580,036 |
August 13 2025 | $29.70 | $30.62 | $29.70 | $30.55 | 3,699,621 |
August 12 2025 | $29.44 | $29.88 | $29.12 | $29.60 | 3,097,057 |
August 11 2025 | $30.68 | $31.24 | $29.11 | $29.12 | 4,492,149 |
August 08 2025 | $30.25 | $31.16 | $30.07 | $30.69 | 3,295,796 |
August 07 2025 | $29.81 | $30.47 | $29.48 | $30.18 | 6,527,215 |
August 06 2025 | $29.19 | $30.30 | $29.09 | $29.68 | 7,163,128 |
August 05 2025 | $31.75 | $31.75 | $28.67 | $28.94 | 16,350,650 |
August 04 2025 | $36.90 | $37.01 | $36.43 | $36.70 | 2,381,994 |
August 01 2025 | $37.05 | $37.05 | $36.11 | $36.38 | 1,763,928 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.
