The highest closing price for Kyndryl (KD) last month was $33.09, on April 2. It was up 3.5% for the month. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $32.00 | $32.47 | $31.54 | $32.42 | 1,684,679 |
April 29 2025 | $32.13 | $32.83 | $31.89 | $32.64 | 1,459,793 |
April 28 2025 | $32.17 | $32.46 | $31.46 | $32.04 | 1,582,675 |
April 25 2025 | $31.78 | $32.08 | $31.41 | $32.05 | 1,306,076 |
April 24 2025 | $31.05 | $32.06 | $31.05 | $31.77 | 1,195,785 |
April 23 2025 | $31.03 | $32.00 | $30.83 | $31.01 | 1,784,471 |
April 22 2025 | $29.27 | $29.95 | $28.94 | $29.83 | 2,182,933 |
April 21 2025 | $29.00 | $29.47 | $28.33 | $28.89 | 2,211,829 |
April 17 2025 | $29.88 | $29.99 | $29.05 | $29.22 | 2,156,549 |
April 16 2025 | $29.99 | $30.35 | $29.11 | $29.85 | 1,478,554 |
April 15 2025 | $30.12 | $30.51 | $29.99 | $30.29 | 1,466,161 |
April 14 2025 | $30.25 | $30.38 | $29.45 | $29.85 | 1,620,318 |
April 11 2025 | $29.10 | $29.53 | $28.22 | $29.45 | 1,373,857 |
April 10 2025 | $30.05 | $30.35 | $28.35 | $29.09 | 1,741,905 |
April 09 2025 | $27.47 | $31.38 | $27.14 | $31.15 | 2,830,581 |
April 08 2025 | $29.57 | $30.00 | $27.02 | $27.77 | 2,166,066 |
April 07 2025 | $27.05 | $29.40 | $26.39 | $28.23 | 3,129,127 |
April 04 2025 | $29.64 | $30.24 | $27.80 | $28.73 | 3,372,575 |
April 03 2025 | $31.08 | $31.82 | $30.19 | $31.00 | 4,198,849 |
April 02 2025 | $31.42 | $33.13 | $31.33 | $33.09 | 2,776,700 |
April 01 2025 | $31.33 | $32.17 | $30.96 | $32.15 | 2,312,672 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.
