Kyndryl Stock Price History
NYSE: KDTechnologyEDP ServicesUSD
11.75-0.13 (-1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KD price history at a glance
The price history for Kyndryl (KD) on this page begins on October 18, 2021, when the stock closed at $40.75; it most recently closed at $11.75 on October 5, 2026. The highest price in this record is $52.00, reached on October 18, 2021; the latest close is 77.4% below that peak. Across the 4 complete calendar years in the table, KD finished higher in 2 and lower in 2. Its best year was 2023 (+86.9%) and its worst was 2022 (-38.6%).
Over roughly 5 years the share price changed -71.2%, a -22.2% compound annual price return (excluding dividends). In the last 12 months alone, KD has lost 60.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $52.00
- Date of high
- Oct 18, 2021
- Low since 2021
- $7.93
- Date of low
- Oct 10, 2022
- 52-week high
- $29.45
- 52-week low
- $10.10
- IPO year
- 2021
- Last close
- $11.75
KD returns
1 week
+1.64%
1 month
-9.68%
3 months
-1.84%
6 months
-3.92%
Year to date
-55.76%
1 year
-60.52%
3 years
-19.40%
KD price return, excluding dividends.
KD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.75 | -53.90% |
| 2025 | 25.49 | -31.55% |
| 2024 | 37.24 | +79.21% |
| 2023 | 20.78 | +86.87% |
| 2022 | 11.12 | -38.56% |
| 2021* | 18.10 | -55.58% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
KD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.88 | 12.02 | 11.61 | 11.75 | -1.09% | |
| 11.39 | 11.94 | 11.23 | 11.88 | +3.76% | |
| 11.59 | 11.59 | 11.26 | 11.45 | -0.26% | |
| 11.69 | 11.72 | 11.41 | 11.48 | -1.12% | |
| 11.55 | 11.86 | 11.43 | 11.61 | +0.43% | |
| 12.20 | 12.21 | 11.38 | 11.56 | -4.62% | |
| 11.78 | 12.53 | 11.59 | 12.12 | +7.64% | |
| 11.33 | 11.41 | 11.16 | 11.26 | -0.27% | |
| 11.30 | 11.48 | 10.96 | 11.29 | +0.53% | |
| 11.40 | 11.53 | 11.16 | 11.23 | -3.19% | |
| 11.72 | 11.96 | 11.56 | 11.60 | -1.19% | |
| 12.14 | 12.23 | 11.52 | 11.74 | -3.06% | |
| 12.10 | 12.44 | 11.97 | 12.11 | +0.41% | |
| 12.44 | 12.47 | 11.92 | 12.06 | -1.15% | |
| 12.25 | 12.61 | 12.08 | 12.20 | +1.08% | |
| 12.97 | 13.00 | 12.03 | 12.07 | -6.80% | |
| 13.00 | 13.18 | 12.85 | 12.95 | +0.86% | |
| 13.01 | 13.24 | 12.64 | 12.84 | -3.02% | |
| 13.40 | 13.85 | 13.18 | 13.24 | -2.43% | |
| 13.42 | 13.73 | 13.20 | 13.57 | +3.19% | |
| 12.78 | 13.18 | 12.67 | 13.15 | +3.71% | |
| 13.02 | 13.12 | 12.55 | 12.68 | -2.54% | |
| 12.77 | 13.01 | 12.41 | 13.01 | +1.72% | |
| 13.00 | 13.00 | 12.51 | 12.79 | -2.74% | |
| 13.29 | 13.54 | 13.04 | 13.15 | -1.42% | |
| 13.27 | 13.65 | 13.14 | 13.34 | +1.91% | |
| 13.00 | 13.39 | 12.99 | 13.09 | -0.23% | |
| 13.28 | 13.43 | 12.93 | 13.12 | -2.45% | |
| 13.06 | 13.69 | 12.89 | 13.45 | +1.89% | |
| 13.25 | 13.57 | 13.15 | 13.20 | -0.38% | |
| 12.84 | 13.27 | 12.82 | 13.25 | +4.50% | |
| 12.80 | 12.90 | 12.49 | 12.68 | -2.61% | |
| 12.75 | 13.03 | 12.53 | 13.02 | +2.12% | |
| 12.60 | 13.31 | 12.60 | 12.75 | +1.59% | |
| 12.31 | 13.01 | 12.24 | 12.55 | +1.95% | |
| 12.39 | 12.56 | 12.23 | 12.31 | -0.57% | |
| 12.50 | 12.92 | 12.35 | 12.38 | +0.41% | |
| 12.78 | 12.96 | 12.32 | 12.33 | -3.07% | |
| 13.08 | 13.16 | 12.68 | 12.72 | -3.42% | |
| 14.00 | 14.07 | 13.15 | 13.17 | -5.52% | |
| 13.22 | 14.07 | 13.07 | 13.94 | +6.57% | |
| 13.18 | 13.33 | 12.64 | 13.08 | -2.10% | |
| 13.68 | 14.07 | 13.20 | 13.36 | -1.98% | |
| 13.78 | 13.99 | 13.57 | 13.63 | -2.78% | |
| 14.28 | 14.38 | 13.81 | 14.02 | +0.21% | |
| 13.85 | 14.37 | 13.71 | 13.99 | +0.65% | |
| 14.30 | 14.35 | 12.85 | 13.90 | -5.38% | |
| 14.06 | 14.71 | 13.58 | 14.69 | +5.53% | |
| 13.94 | 14.19 | 13.89 | 13.92 | +2.73% | |
| 13.30 | 13.71 | 13.24 | 13.55 | +0.30% | |
| 13.78 | 13.78 | 13.13 | 13.51 | -3.57% | |
| 13.46 | 14.12 | 13.26 | 14.01 | +4.94% | |
| 12.81 | 13.52 | 12.81 | 13.35 | +4.62% | |
| 12.33 | 12.95 | 12.25 | 12.76 | +5.89% | |
| 11.91 | 12.26 | 11.83 | 12.05 | +3.34% | |
| 11.61 | 11.76 | 11.43 | 11.66 | +0.09% | |
| 12.23 | 12.35 | 11.55 | 11.65 | -4.43% | |
| 11.88 | 12.24 | 11.83 | 12.19 | -0.25% | |
| 12.00 | 12.36 | 11.75 | 12.22 | +0.58% | |
| 12.04 | 12.31 | 11.75 | 12.15 | +1.08% | |
| 11.90 | 12.04 | 11.59 | 12.02 | +2.56% | |
| 11.98 | 12.17 | 11.58 | 11.72 | +0.95% | |
| 11.49 | 11.77 | 10.90 | 11.61 | -5.76% | |
| 12.26 | 12.55 | 12.18 | 12.32 | +2.92% | |
| 12.36 | 12.48 | 11.88 | 11.97 | -0.83% | |
| 11.70 | 12.16 | 11.40 | 12.07 | +0.84% | |
| 12.18 | 12.23 | 11.88 | 11.97 | -3.39% | |
| 12.63 | 12.84 | 12.35 | 12.39 | +0.90% | |
| 11.88 | 12.49 | 11.82 | 12.28 | +0.24% | |
| 12.06 | 12.54 | 12.06 | 12.25 | +2.08% | |
| 11.48 | 12.28 | 11.48 | 12.00 | +6.10% | |
| 11.10 | 11.34 | 10.73 | 11.31 | +0.80% | |
| 11.57 | 11.79 | 11.20 | 11.22 | -0.88% | |
| 10.70 | 11.37 | 10.70 | 11.32 | +4.91% | |
| 11.00 | 11.08 | 10.69 | 10.79 | -2.79% | |
| 11.12 | 11.34 | 10.92 | 11.10 | -0.27% | |
| 10.69 | 11.26 | 10.64 | 11.13 | +4.80% | |
| 10.94 | 11.19 | 10.36 | 10.62 | -3.45% | |
| 11.19 | 11.29 | 10.88 | 11.00 | -3.93% | |
| 12.14 | 12.30 | 11.37 | 11.45 | -4.82% | |
| 11.58 | 12.47 | 11.58 | 12.03 | +3.98% | |
| 11.85 | 11.90 | 11.41 | 11.57 | -1.11% | |
| 11.30 | 11.71 | 11.11 | 11.70 | +3.72% | |
| 11.12 | 11.29 | 10.98 | 11.28 | +0.27% | |
| 11.30 | 11.73 | 11.16 | 11.25 | -2.43% | |
| 11.50 | 11.81 | 11.16 | 11.53 | -0.26% | |
| 11.72 | 11.86 | 11.48 | 11.56 | -0.52% | |
| 12.30 | 12.37 | 11.50 | 11.62 | -4.28% | |
| 12.51 | 12.64 | 12.12 | 12.14 | -1.14% | |
| 12.41 | 12.49 | 12.00 | 12.28 | -2.54% | |
| 12.57 | 12.82 | 12.41 | 12.60 | -2.25% | |
| 12.74 | 13.01 | 12.39 | 12.89 | +3.37% | |
| 11.87 | 12.59 | 11.73 | 12.47 | +5.86% | |
| 11.86 | 12.06 | 11.76 | 11.78 | +0.08% | |
| 11.90 | 12.07 | 11.61 | 11.77 | -2.16% | |
| 12.17 | 12.35 | 12.02 | 12.03 | -2.12% | |
| 12.17 | 12.63 | 12.16 | 12.29 | +1.82% | |
| 11.68 | 12.07 | 11.48 | 12.07 | -0.49% | |
| 11.96 | 12.13 | 11.58 | 12.13 | +0.83% | |
| 11.88 | 12.19 | 11.76 | 12.03 | +2.73% | |
| 11.21 | 11.71 | 11.14 | 11.71 | +3.45% | |
| 11.20 | 11.49 | 11.07 | 11.32 | +1.71% | |
| 11.09 | 11.35 | 11.08 | 11.13 | +0.72% | |
| 11.40 | 11.46 | 10.88 | 11.05 | -3.75% | |
| 11.87 | 12.04 | 11.41 | 11.48 | -2.71% | |
| 12.16 | 12.34 | 11.77 | 11.80 | -3.75% | |
| 12.55 | 12.58 | 12.11 | 12.26 | -3.01% | |
| 13.32 | 13.80 | 12.50 | 12.64 | -3.66% | |
| 13.18 | 13.47 | 12.16 | 13.12 | -10.75% | |
| 14.47 | 14.78 | 14.30 | 14.70 | +2.15% | |
| 14.42 | 14.65 | 14.05 | 14.39 | +0.21% | |
| 14.13 | 14.49 | 14.13 | 14.36 | +3.91% | |
| 13.95 | 13.97 | 13.63 | 13.82 | -1.14% | |
| 13.38 | 14.06 | 13.30 | 13.98 | +3.86% | |
| 13.68 | 14.01 | 13.44 | 13.46 | -0.96% | |
| 13.56 | 13.83 | 13.45 | 13.59 | +0.15% | |
| 13.34 | 13.64 | 13.32 | 13.57 | +1.12% | |
| 13.95 | 13.96 | 13.14 | 13.42 | -6.02% | |
| 14.51 | 14.65 | 14.15 | 14.28 | -1.72% | |
| 14.70 | 14.94 | 14.47 | 14.53 | -0.75% | |
| 14.27 | 14.67 | 14.17 | 14.64 | +1.67% | |
| 14.19 | 14.49 | 14.03 | 14.40 | +3.30% | |
| 14.08 | 14.16 | 13.73 | 13.94 | +0.87% | |
| 13.22 | 14.10 | 13.22 | 13.82 | +5.02% | |
| 13.16 | 13.36 | 12.91 | 13.16 | +0.69% | |
| 12.24 | 13.10 | 12.23 | 13.07 | +6.87% | |
| 12.76 | 12.79 | 11.99 | 12.23 | -4.38% | |
| 12.89 | 13.02 | 12.66 | 12.79 | -1.54% | |
| 13.43 | 13.55 | 12.99 | 12.99 | -0.08% | |
| 12.96 | 13.21 | 12.87 | 13.00 | +0.70% | |
| 13.23 | 13.38 | 12.87 | 12.91 | -2.42% | |
| 12.75 | 13.33 | 12.66 | 13.23 | +2.96% | |
| 13.27 | 13.29 | 12.81 | 12.85 | -2.06% | |
| 12.69 | 13.22 | 12.54 | 13.12 | +4.54% | |
| 12.39 | 12.75 | 12.31 | 12.55 | +1.54% | |
| 12.61 | 12.61 | 12.31 | 12.36 | -3.59% | |
| 12.50 | 13.04 | 12.50 | 12.82 | +1.34% | |
| 12.51 | 12.84 | 12.33 | 12.65 | +2.35% | |
| 12.62 | 12.74 | 12.22 | 12.36 | -4.56% | |
| 12.50 | 13.04 | 12.36 | 12.95 | +6.06% | |
| 12.30 | 12.60 | 12.13 | 12.21 | -1.29% | |
| 12.25 | 12.60 | 12.07 | 12.37 | -0.32% | |
| 12.43 | 12.89 | 12.37 | 12.41 | -1.04% | |
| 12.36 | 12.92 | 12.35 | 12.54 | +1.87% | |
| 12.40 | 12.54 | 12.25 | 12.31 | -0.32% | |
| 12.62 | 12.82 | 12.20 | 12.35 | -1.67% | |
| 12.53 | 12.99 | 12.52 | 12.56 | -0.79% | |
| 12.80 | 13.03 | 12.61 | 12.66 | -0.31% | |
| 13.04 | 13.10 | 12.49 | 12.70 | -2.91% | |
| 13.00 | 13.15 | 12.67 | 13.08 | -0.83% | |
| 13.25 | 13.54 | 12.99 | 13.19 | -2.37% | |
| 13.18 | 13.69 | 13.13 | 13.51 | +2.82% | |
| 12.84 | 13.31 | 12.76 | 13.14 | +2.26% | |
| 12.50 | 13.00 | 12.31 | 12.85 | +0.16% | |
| 12.13 | 13.05 | 12.05 | 12.83 | +4.06% | |
| 12.01 | 12.45 | 11.93 | 12.33 | +0.16% | |
| 12.25 | 12.56 | 12.11 | 12.31 | +1.74% | |
| 11.87 | 12.16 | 11.80 | 12.10 | +3.86% | |
| 11.40 | 11.86 | 11.34 | 11.65 | +2.10% | |
| 12.20 | 12.32 | 11.40 | 11.41 | -8.79% | |
| 12.66 | 12.92 | 12.40 | 12.51 | -2.19% | |
| 13.00 | 13.12 | 12.71 | 12.79 | -2.52% | |
| 13.59 | 13.93 | 13.01 | 13.12 | -3.46% | |
| 13.00 | 13.66 | 12.68 | 13.59 | +11.03% | |
| 11.16 | 12.39 | 11.04 | 12.24 | +7.94% | |
| 12.20 | 12.43 | 10.99 | 11.34 | -6.44% | |
| 11.36 | 12.27 | 11.31 | 12.12 | +8.99% | |
| 10.64 | 11.96 | 10.63 | 11.12 | +5.00% | |
| 10.84 | 11.43 | 10.10 | 10.59 | -54.92% | |
| 22.03 | 23.60 | 21.63 | 23.49 | +6.43% | |
| 23.27 | 23.73 | 22.01 | 22.07 | -5.60% | |
| 22.03 | 23.40 | 21.60 | 23.38 | +5.27% | |
| 22.92 | 22.92 | 20.62 | 22.21 | -4.72% | |
| 22.93 | 23.75 | 22.78 | 23.31 | +1.35% | |
| 23.03 | 23.26 | 22.79 | 23.00 | -1.33% | |
| 23.67 | 23.75 | 22.81 | 23.31 | -1.65% | |
| 24.01 | 24.19 | 23.62 | 23.70 | -0.55% | |
| 24.64 | 24.72 | 23.76 | 23.83 | -2.54% | |
| 24.35 | 24.70 | 24.18 | 24.45 | +0.95% | |
| 24.81 | 24.89 | 24.21 | 24.22 | -2.65% | |
| 24.77 | 25.27 | 24.76 | 24.88 | +1.18% | |
| 24.47 | 24.87 | 24.34 | 24.59 | +1.07% | |
| 24.81 | 25.19 | 24.24 | 24.33 | -3.49% | |
| 26.97 | 27.03 | 25.16 | 25.21 | -6.80% | |
| 27.65 | 27.65 | 26.77 | 27.05 | -1.64% | |
| 27.01 | 27.68 | 27.01 | 27.50 | +1.66% | |
| 27.27 | 27.33 | 26.79 | 27.05 | -1.06% | |
| 27.10 | 27.64 | 26.95 | 27.34 | +0.33% | |
| 27.53 | 27.74 | 26.68 | 27.25 | -0.04% | |
| 27.00 | 27.42 | 26.83 | 27.26 | +0.63% | |
| 26.67 | 27.11 | 26.50 | 27.09 | +1.31% | |
| 26.02 | 26.84 | 26.00 | 26.74 | +1.75% | |
| 25.39 | 26.67 | 25.31 | 26.28 | +3.10% | |
| 26.82 | 26.91 | 25.36 | 25.49 | -4.03% | |
| 26.53 | 26.64 | 26.35 | 26.56 | -0.11% | |
| 27.00 | 27.10 | 26.55 | 26.59 | -1.88% | |
| 27.03 | 27.20 | 26.72 | 27.10 | -0.44% | |
| 27.30 | 27.38 | 27.12 | 27.22 | -0.22% | |
| 27.02 | 27.31 | 26.98 | 27.28 | +0.55% | |
| 26.97 | 27.19 | 26.67 | 27.13 | -0.11% | |
| 27.20 | 27.47 | 26.85 | 27.16 | +0.30% | |
| 26.87 | 27.38 | 26.85 | 27.08 | +0.48% | |
| 27.05 | 27.51 | 26.90 | 26.95 | +0.67% | |
| 26.57 | 27.41 | 26.54 | 26.77 | +0.98% | |
| 26.53 | 26.67 | 26.06 | 26.51 | -0.15% | |
| 27.18 | 27.38 | 26.53 | 26.55 | -1.37% | |
| 27.14 | 27.18 | 26.51 | 26.92 | -0.92% | |
| 27.42 | 27.84 | 27.10 | 27.17 | -1.09% | |
| 26.70 | 27.57 | 26.69 | 27.47 | +2.42% | |
| 25.82 | 27.08 | 25.82 | 26.82 | +3.23% | |
| 26.23 | 26.37 | 25.95 | 25.98 | -0.84% | |
| 26.34 | 26.78 | 26.16 | 26.20 | -0.27% | |
| 26.45 | 26.47 | 26.04 | 26.27 | -0.11% | |
| 25.70 | 26.31 | 25.51 | 26.30 | +2.57% | |
| 26.05 | 26.16 | 25.54 | 25.64 | -1.04% | |
| 25.51 | 26.30 | 25.49 | 25.91 | +0.31% | |
| 25.51 | 25.90 | 25.50 | 25.83 | +1.53% | |
| 25.50 | 26.16 | 25.44 | 25.44 | +1.31% | |
| 24.40 | 25.19 | 24.40 | 25.11 | +2.99% | |
| 24.59 | 24.68 | 24.28 | 24.38 | -0.61% | |
| 23.77 | 24.66 | 23.52 | 24.53 | +3.46% | |
| 24.00 | 24.17 | 23.39 | 23.71 | +0.59% | |
| 23.65 | 23.72 | 23.28 | 23.57 | -0.21% | |
| 23.98 | 24.21 | 23.30 | 23.62 | -2.07% | |
| 25.58 | 25.67 | 24.01 | 24.12 | -6.22% | |
| 25.11 | 25.80 | 25.10 | 25.72 | +0.51% | |
| 26.14 | 26.40 | 25.48 | 25.59 | -2.74% | |
| 25.93 | 26.45 | 25.85 | 26.31 | +2.45% | |
| 25.99 | 26.25 | 25.65 | 25.68 | -1.46% | |
| 26.73 | 26.90 | 26.03 | 26.06 | -1.14% | |
| 26.14 | 26.81 | 25.52 | 26.36 | -0.60% | |
| 26.25 | 26.87 | 25.46 | 26.52 | +1.45% | |
| 28.50 | 28.83 | 24.49 | 26.14 | -4.70% | |
| 28.21 | 28.34 | 27.32 | 27.43 | -4.59% | |
| 28.99 | 29.45 | 28.58 | 28.75 | -0.59% | |
| 28.69 | 28.95 | 28.34 | 28.92 | +1.80% | |
| 28.24 | 28.86 | 28.23 | 28.41 | +0.07% | |
| 29.00 | 29.00 | 28.32 | 28.39 | -1.59% | |
| 28.82 | 29.44 | 28.61 | 28.85 | -0.17% | |
| 28.91 | 28.96 | 28.63 | 28.90 | +1.44% | |
| 28.63 | 29.07 | 28.46 | 28.49 | +0.11% | |
| 28.22 | 28.62 | 28.01 | 28.46 | +0.57% | |
| 28.45 | 28.82 | 28.27 | 28.30 | -1.22% | |
| 27.93 | 28.81 | 27.82 | 28.65 | +2.58% | |
| 27.90 | 28.04 | 27.60 | 27.93 | +1.20% | |
| 27.36 | 27.88 | 27.25 | 27.60 | +0.36% | |
| 27.80 | 27.96 | 27.22 | 27.50 | -0.65% | |
| 28.14 | 28.22 | 27.43 | 27.68 | -0.97% | |
| 27.43 | 28.12 | 27.22 | 27.95 | -0.18% | |
| 28.32 | 28.36 | 27.88 | 28.00 | +1.16% | |
| 29.85 | 29.87 | 27.67 | 27.68 | -6.99% | |
| 30.10 | 30.11 | 29.48 | 29.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KD chart for longer ranges.