Kyndryl Holdings, Inc.
KDNYSETechnology● Active
$11.62
$-0.52(-4.28%)
Market Cap$2.6B
P/E Ratio—
52W High$44.2
52W Low$10.1
Kyndryl Holdings, Inc.（KD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$52.00
Oct 22, 2021
-77.7% from here
5-Year Low5Y
$7.93
Oct 13, 2022
+46.5% from low
IPO Priceadj.
$40.75
Oct 22, 2021
-71.5% since IPO
1 Year Ago
$40.82
Jun 9, 2025
-71.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.30 | $12.37 | $11.50 | $11.62 | $11.62 | 4.1M | -5.53% |
| Jun 4, 2026 | $12.51 | $12.64 | $12.12 | $12.14 | $12.14 | 3.0M | -2.96% |
| Jun 3, 2026 | $12.41 | $12.49 | $12.00 | $12.28 | $12.28 | 3.8M | -1.05% |
| Jun 2, 2026 | $12.57 | $12.82 | $12.41 | $12.60 | $12.60 | 3.9M | +0.24% |
| Jun 1, 2026 | $12.74 | $13.01 | $12.39 | $12.89 | $12.89 | 4.7M | +1.18% |
| May 29, 2026 | $11.87 | $12.59 | $11.73 | $12.47 | $12.47 | 7.1M | +5.05% |
| May 28, 2026 | $11.86 | $12.06 | $11.76 | $11.78 | $11.78 | 2.9M | -0.67% |
| May 27, 2026 | $11.90 | $12.07 | $11.61 | $11.77 | $11.77 | 3.7M | -1.09% |
| May 26, 2026 | $12.17 | $12.35 | $12.02 | $12.03 | $12.03 | 4.7M | -1.15% |
| May 22, 2026 | $12.17 | $12.63 | $12.16 | $12.29 | $12.29 | 2.6M | +0.99% |
| May 21, 2026 | $11.68 | $12.07 | $11.48 | $12.07 | $12.07 | 3.9M | +3.34% |
| May 20, 2026 | $11.96 | $12.13 | $11.58 | $12.13 | $12.13 | 3.3M | +1.42% |
| May 19, 2026 | $11.88 | $12.19 | $11.76 | $12.03 | $12.03 | 3.8M | +1.26% |
| May 18, 2026 | $11.21 | $11.71 | $11.13 | $11.71 | $11.71 | 4.5M | +4.46% |
| May 15, 2026 | $11.20 | $11.49 | $11.07 | $11.32 | $11.32 | 3.7M | +1.07% |
| May 14, 2026 | $11.09 | $11.35 | $11.08 | $11.13 | $11.13 | 3.7M | +0.36% |
| May 13, 2026 | $11.40 | $11.46 | $10.88 | $11.05 | $11.05 | 4.5M | -3.07% |
| May 12, 2026 | $11.87 | $12.04 | $11.41 | $11.48 | $11.48 | 4.9M | -3.29% |
| May 11, 2026 | $12.16 | $12.34 | $11.77 | $11.80 | $11.80 | 4.4M | -2.96% |
| May 8, 2026 | $12.55 | $12.58 | $12.11 | $12.26 | $12.26 | 5.3M | -2.31% |
Showing 1–20 of 1,159 records
Annual Stock Price Performance · KD
Jan 1 → Dec 31 · 6 years2026-56.7%$26.82 → $11.62
-56.7%
2025-23.5%$34.73 → $26.56
-23.5%
2024+69.4%$20.43 → $34.60
+69.4%
2023+84.2%$11.28 → $20.78
+84.2%
2022-39.9%$18.49 → $11.12
-39.9%
2021-63.8%$50.00 → $18.10
-63.8%
Best Year2023 · +84.2%
Worst Year2021 · -63.8%
Positive Years2 / 6
Avg Annual Return-5.0%
6Y Total Return-76.8%
6Y CAGR~-21.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in KD?
If you invested $1,000 in KD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$285
Total Return-71.5%
CAGR~-22.2% / yr
Profit$-715
Based on Oct 22, 2021 · $40.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kyndryl Holdings, Inc.（KD）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KD 历史股价FMP 日线复权 OHLCV