Kyndryl Holdings, Inc. (KD) stock
KDNYSEServices-Computer Integrated Systems DesignFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 2/3043% above fair value
$13.83−0.11 (-0.79%)
Close on Oct 30, 2026Market cap $3.01BP/E –Yield 0.00%
Price history
Kyndryl share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.83
-0.79% on the day
52-week range
$10.10 – $29.45
-53.0% from the high
Change over 52 weeks
-51.3%
From $28.41 on Oct 30, 2025
Average volume
4.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.88 | $14.17 | $13.47 | $13.83 | -0.79% | 3,589,637 |
| Oct 29, 2026 | $13.72 | $14.16 | $13.60 | $13.94 | -1.06% | 4,516,577 |
| Oct 28, 2026 | $13.98 | $14.44 | $13.84 | $14.09 | -0.49% | 3,889,352 |
| Oct 27, 2026 | $14.68 | $14.68 | $14.02 | $14.16 | -3.54% | 3,721,810 |
| Oct 26, 2026 | $14.70 | $14.92 | $14.53 | $14.68 | -0.54% | 2,857,700 |
| Oct 23, 2026 | $14.94 | $15.18 | $14.55 | $14.76 | -2.89% | 2,833,243 |
| Oct 22, 2026 | $14.35 | $15.23 | $14.28 | $15.20 | +5.92% | 4,370,815 |
| Oct 21, 2026 | $13.94 | $14.46 | $13.87 | $14.35 | +3.31% | 3,981,902 |
| Oct 20, 2026 | $13.41 | $14.04 | $13.28 | $13.89 | +4.59% | 3,473,630 |
| Oct 19, 2026 | $13.06 | $13.53 | $12.96 | $13.28 | +0.53% | 3,420,660 |
| Oct 16, 2026 | $13.29 | $13.60 | $12.94 | $13.21 | +0.15% | 5,694,899 |
| Oct 15, 2026 | $11.91 | $13.24 | $11.84 | $13.19 | +11.87% | 5,283,817 |
| Oct 14, 2026 | $12.19 | $12.25 | $11.61 | $11.79 | -3.68% | 3,294,365 |
| Oct 13, 2026 | $11.89 | $12.39 | $11.83 | $12.24 | +3.90% | 3,966,789 |
| Oct 12, 2026 | $11.87 | $11.97 | $11.70 | $11.78 | +0.26% | 2,824,399 |
| Oct 9, 2026 | $11.88 | $12.02 | $11.61 | $11.75 | -1.09% | 2,635,899 |
| Oct 8, 2026 | $11.39 | $11.94 | $11.23 | $11.88 | +3.76% | 5,355,692 |
| Oct 7, 2026 | $11.59 | $11.59 | $11.26 | $11.45 | -0.26% | 4,194,963 |
| Oct 6, 2026 | $11.69 | $11.72 | $11.41 | $11.48 | -1.12% | 3,162,025 |
| Oct 5, 2026 | $11.55 | $11.86 | $11.43 | $11.61 | +0.43% | 4,419,656 |
| Oct 2, 2026 | $12.20 | $12.21 | $11.38 | $11.56 | -4.62% | 5,321,110 |
| Oct 1, 2026 | $11.78 | $12.53 | $11.59 | $12.12 | +7.64% | 10,545,020 |
| Sep 30, 2026 | $11.33 | $11.41 | $11.16 | $11.26 | -0.27% | 4,508,425 |
| Sep 29, 2026 | $11.30 | $11.48 | $10.96 | $11.29 | +0.53% | 3,964,447 |
| Sep 28, 2026 | $11.40 | $11.53 | $11.16 | $11.23 | -3.19% | 3,964,283 |
| Sep 25, 2026 | $11.72 | $11.96 | $11.56 | $11.60 | -1.19% | 3,986,881 |
| Sep 24, 2026 | $12.14 | $12.23 | $11.52 | $11.74 | -3.06% | 3,095,251 |
| Sep 23, 2026 | $12.10 | $12.44 | $11.97 | $12.11 | +0.41% | 2,796,859 |
| Sep 22, 2026 | $12.44 | $12.47 | $11.92 | $12.06 | -1.15% | 3,773,287 |
| Sep 21, 2026 | $12.25 | $12.61 | $12.08 | $12.20 | +1.08% | 3,471,239 |
| Sep 18, 2026 | $12.97 | $13.00 | $12.03 | $12.07 | -6.80% | 9,616,744 |
| Sep 17, 2026 | $13.00 | $13.18 | $12.85 | $12.95 | +0.86% | 3,097,149 |
| Sep 16, 2026 | $13.01 | $13.24 | $12.64 | $12.84 | -3.02% | 3,040,520 |
| Sep 15, 2026 | $13.40 | $13.85 | $13.18 | $13.24 | -2.43% | 2,958,088 |
| Sep 14, 2026 | $13.42 | $13.73 | $13.20 | $13.57 | +3.19% | 3,628,460 |
| Sep 11, 2026 | $12.78 | $13.18 | $12.67 | $13.15 | +3.71% | 2,777,585 |
| Sep 10, 2026 | $13.02 | $13.12 | $12.55 | $12.68 | -2.54% | 2,644,439 |
| Sep 9, 2026 | $12.77 | $13.01 | $12.41 | $13.01 | +1.72% | 3,738,942 |
| Sep 8, 2026 | $13.00 | $13.00 | $12.51 | $12.79 | -2.74% | 3,953,619 |
| Sep 4, 2026 | $13.29 | $13.54 | $13.04 | $13.15 | -1.42% | 3,429,434 |
| Sep 3, 2026 | $13.27 | $13.65 | $13.14 | $13.34 | +1.91% | 2,779,460 |
| Sep 2, 2026 | $13.00 | $13.39 | $12.99 | $13.09 | -0.23% | 2,399,933 |
| Sep 1, 2026 | $13.28 | $13.43 | $12.93 | $13.12 | -2.45% | 3,153,793 |
| Aug 31, 2026 | $13.06 | $13.69 | $12.89 | $13.45 | +1.89% | 5,138,856 |
| Aug 28, 2026 | $13.25 | $13.57 | $13.15 | $13.20 | -0.38% | 3,148,563 |
| Aug 27, 2026 | $12.84 | $13.27 | $12.82 | $13.25 | +4.50% | 2,818,977 |
| Aug 26, 2026 | $12.80 | $12.90 | $12.49 | $12.68 | -2.61% | 3,320,361 |
| Aug 25, 2026 | $12.75 | $13.03 | $12.53 | $13.02 | +2.12% | 2,625,287 |
| Aug 24, 2026 | $12.60 | $13.31 | $12.60 | $12.75 | +1.59% | 4,007,915 |
| Aug 21, 2026 | $12.31 | $13.01 | $12.24 | $12.55 | +1.95% | 4,423,629 |
| Aug 20, 2026 | $12.39 | $12.56 | $12.23 | $12.31 | -0.57% | 4,251,726 |
| Aug 19, 2026 | $12.50 | $12.92 | $12.35 | $12.38 | +0.41% | 4,608,589 |
| Aug 18, 2026 | $12.78 | $12.96 | $12.32 | $12.33 | -3.07% | 4,471,526 |
| Aug 17, 2026 | $13.08 | $13.16 | $12.68 | $12.72 | -3.42% | 3,528,664 |
| Aug 14, 2026 | $14.00 | $14.07 | $13.15 | $13.17 | -5.52% | 3,090,800 |
| Aug 13, 2026 | $13.22 | $14.07 | $13.07 | $13.94 | +6.57% | 4,822,665 |
| Aug 12, 2026 | $13.18 | $13.33 | $12.64 | $13.08 | -2.10% | 3,731,955 |
| Aug 11, 2026 | $13.68 | $14.07 | $13.20 | $13.36 | -1.98% | 3,350,845 |
| Aug 10, 2026 | $13.78 | $13.99 | $13.57 | $13.63 | -2.78% | 3,624,571 |
| Aug 7, 2026 | $14.28 | $14.38 | $13.81 | $14.02 | +0.21% | 3,088,868 |
| Aug 6, 2026 | $13.85 | $14.37 | $13.71 | $13.99 | +0.65% | 4,989,276 |
| Aug 5, 2026 | $14.30 | $14.35 | $12.85 | $13.90 | -5.38% | 9,374,279 |
| Aug 4, 2026 | $14.06 | $14.71 | $13.58 | $14.69 | +5.53% | 6,528,265 |
| Aug 3, 2026 | $13.94 | $14.19 | $13.89 | $13.92 | +2.73% | 4,420,854 |
| Jul 31, 2026 | $13.30 | $13.71 | $13.24 | $13.55 | +0.30% | 3,403,520 |
| Jul 30, 2026 | $13.78 | $13.78 | $13.13 | $13.51 | -3.57% | 4,425,765 |
| Jul 29, 2026 | $13.46 | $14.12 | $13.26 | $14.01 | +4.94% | 6,152,292 |
| Jul 28, 2026 | $12.81 | $13.52 | $12.81 | $13.35 | +4.62% | 5,839,489 |
| Jul 27, 2026 | $12.33 | $12.95 | $12.25 | $12.76 | +5.89% | 4,665,381 |
| Jul 24, 2026 | $11.91 | $12.26 | $11.83 | $12.05 | +3.34% | 5,406,193 |
| Jul 23, 2026 | $11.61 | $11.76 | $11.43 | $11.66 | +0.09% | 3,264,388 |
| Jul 22, 2026 | $12.23 | $12.35 | $11.55 | $11.65 | -4.43% | 3,618,426 |
| Jul 21, 2026 | $11.88 | $12.24 | $11.83 | $12.19 | -0.25% | 2,942,450 |
| Jul 20, 2026 | $12.00 | $12.36 | $11.75 | $12.22 | +0.58% | 3,109,615 |
| Jul 17, 2026 | $12.04 | $12.31 | $11.75 | $12.15 | +1.08% | 3,131,262 |
| Jul 16, 2026 | $11.90 | $12.04 | $11.59 | $12.02 | +2.56% | 5,057,456 |
| Jul 15, 2026 | $11.98 | $12.17 | $11.58 | $11.72 | +0.95% | 3,327,542 |
| Jul 14, 2026 | $11.49 | $11.77 | $10.90 | $11.61 | -5.76% | 6,423,212 |
| Jul 13, 2026 | $12.26 | $12.55 | $12.18 | $12.32 | +2.92% | 2,419,495 |
| Jul 10, 2026 | $12.36 | $12.48 | $11.88 | $11.97 | -0.83% | 1,919,328 |
| Jul 9, 2026 | $11.70 | $12.16 | $11.40 | $12.07 | +0.84% | 2,493,812 |
| Jul 8, 2026 | $12.18 | $12.23 | $11.88 | $11.97 | -3.39% | 2,543,747 |
| Jul 7, 2026 | $12.63 | $12.84 | $12.35 | $12.39 | +0.90% | 3,508,177 |
| Jul 6, 2026 | $11.88 | $12.49 | $11.82 | $12.28 | +0.24% | 5,009,904 |
| Jul 2, 2026 | $12.06 | $12.54 | $12.06 | $12.25 | +2.08% | 3,957,416 |
| Jul 1, 2026 | $11.48 | $12.28 | $11.48 | $12.00 | +6.10% | 5,470,862 |
| Jun 30, 2026 | $11.10 | $11.34 | $10.73 | $11.31 | +0.80% | 5,163,448 |
| Jun 29, 2026 | $11.57 | $11.79 | $11.20 | $11.22 | -0.88% | 5,616,455 |
| Jun 26, 2026 | $10.70 | $11.37 | $10.70 | $11.32 | +4.91% | 6,579,557 |
| Jun 25, 2026 | $11.00 | $11.08 | $10.69 | $10.79 | -2.79% | 3,589,527 |
| Jun 24, 2026 | $11.12 | $11.34 | $10.92 | $11.10 | -0.27% | 4,097,480 |
| Jun 23, 2026 | $10.69 | $11.26 | $10.64 | $11.13 | +4.80% | 5,281,444 |
| Jun 22, 2026 | $10.94 | $11.19 | $10.36 | $10.62 | -3.45% | 5,007,728 |
| Jun 18, 2026 | $11.19 | $11.29 | $10.88 | $11.00 | -3.93% | 8,010,513 |
| Jun 17, 2026 | $12.14 | $12.30 | $11.37 | $11.45 | -4.82% | 5,620,526 |
| Jun 16, 2026 | $11.58 | $12.47 | $11.58 | $12.03 | +3.98% | 4,869,324 |
| Jun 15, 2026 | $11.85 | $11.90 | $11.41 | $11.57 | -1.11% | 3,863,696 |
| Jun 12, 2026 | $11.30 | $11.71 | $11.11 | $11.70 | +3.72% | 3,471,107 |
| Jun 11, 2026 | $11.12 | $11.29 | $10.98 | $11.28 | +0.27% | 3,465,486 |
| Jun 10, 2026 | $11.30 | $11.73 | $11.16 | $11.25 | -2.43% | 3,758,842 |
| Jun 9, 2026 | $11.50 | $11.81 | $11.16 | $11.53 | -0.26% | 3,825,407 |
| Jun 8, 2026 | $11.72 | $11.86 | $11.48 | $11.56 | -0.52% | 2,656,066 |
| Jun 5, 2026 | $12.30 | $12.37 | $11.50 | $11.62 | -4.28% | 4,141,998 |
| Jun 4, 2026 | $12.51 | $12.64 | $12.12 | $12.14 | -1.14% | 3,043,069 |
| Jun 3, 2026 | $12.41 | $12.49 | $12.00 | $12.28 | -2.54% | 3,767,634 |
| Jun 2, 2026 | $12.57 | $12.82 | $12.41 | $12.60 | -2.25% | 3,900,035 |
| Jun 1, 2026 | $12.74 | $13.01 | $12.39 | $12.89 | +3.37% | 4,683,405 |
| May 29, 2026 | $11.87 | $12.59 | $11.73 | $12.47 | +5.86% | 7,149,775 |
| May 28, 2026 | $11.86 | $12.06 | $11.76 | $11.78 | +0.08% | 2,937,045 |
| May 27, 2026 | $11.90 | $12.07 | $11.61 | $11.77 | -2.16% | 3,677,963 |
| May 26, 2026 | $12.17 | $12.35 | $12.02 | $12.03 | -2.12% | 4,657,357 |
| May 22, 2026 | $12.17 | $12.63 | $12.16 | $12.29 | +1.82% | 2,627,516 |
| May 21, 2026 | $11.68 | $12.07 | $11.48 | $12.07 | -0.49% | 3,919,251 |
| May 20, 2026 | $11.96 | $12.13 | $11.58 | $12.13 | +0.83% | 3,293,590 |
| May 19, 2026 | $11.88 | $12.19 | $11.76 | $12.03 | +2.73% | 3,843,268 |
| May 18, 2026 | $11.21 | $11.71 | $11.13 | $11.71 | +3.45% | 4,524,633 |
| May 15, 2026 | $11.20 | $11.49 | $11.07 | $11.32 | +1.71% | 3,713,696 |
| May 14, 2026 | $11.09 | $11.35 | $11.08 | $11.13 | +0.72% | 3,714,644 |
| May 13, 2026 | $11.40 | $11.46 | $10.88 | $11.05 | -3.75% | 4,519,091 |
| May 12, 2026 | $11.87 | $12.04 | $11.41 | $11.48 | -2.71% | 4,901,723 |
| May 11, 2026 | $12.16 | $12.34 | $11.77 | $11.80 | -3.75% | 4,415,530 |
| May 8, 2026 | $12.55 | $12.58 | $12.11 | $12.26 | -3.01% | 5,301,625 |
| May 7, 2026 | $13.32 | $13.80 | $12.50 | $12.64 | -3.66% | 7,201,768 |
| May 6, 2026 | $13.18 | $13.47 | $12.16 | $13.12 | -10.75% | 11,602,710 |
| May 5, 2026 | $14.47 | $14.78 | $14.30 | $14.70 | +2.15% | 4,940,199 |
| May 4, 2026 | $14.42 | $14.65 | $14.05 | $14.39 | +0.21% | 5,278,432 |
| May 1, 2026 | $14.13 | $14.49 | $14.13 | $14.36 | +3.91% | 4,699,737 |
| Apr 30, 2026 | $13.95 | $13.97 | $13.63 | $13.82 | -1.14% | 3,566,681 |
| Apr 29, 2026 | $13.38 | $14.06 | $13.30 | $13.98 | +3.86% | 3,816,870 |
| Apr 28, 2026 | $13.68 | $14.01 | $13.44 | $13.46 | -0.96% | 3,632,829 |
| Apr 27, 2026 | $13.56 | $13.83 | $13.45 | $13.59 | +0.15% | 3,309,104 |
| Apr 24, 2026 | $13.34 | $13.64 | $13.32 | $13.57 | +1.12% | 3,811,222 |
| Apr 23, 2026 | $13.95 | $13.96 | $13.14 | $13.42 | -6.02% | 4,102,609 |
| Apr 22, 2026 | $14.51 | $14.65 | $14.15 | $14.28 | -1.72% | 3,291,838 |
| Apr 21, 2026 | $14.70 | $14.94 | $14.47 | $14.53 | -0.75% | 3,932,817 |
| Apr 20, 2026 | $14.27 | $14.67 | $14.17 | $14.64 | +1.67% | 3,805,069 |
| Apr 17, 2026 | $14.19 | $14.49 | $14.03 | $14.40 | +3.30% | 3,274,042 |
| Apr 16, 2026 | $14.08 | $14.16 | $13.73 | $13.94 | +0.87% | 3,165,954 |
| Apr 15, 2026 | $13.22 | $14.10 | $13.22 | $13.82 | +5.02% | 4,391,778 |
| Apr 14, 2026 | $13.16 | $13.36 | $12.91 | $13.16 | +0.69% | 4,173,249 |
| Apr 13, 2026 | $12.24 | $13.10 | $12.23 | $13.07 | +6.87% | 4,065,049 |
| Apr 10, 2026 | $12.76 | $12.79 | $11.99 | $12.23 | -4.38% | 4,780,626 |
| Apr 9, 2026 | $12.89 | $13.02 | $12.66 | $12.79 | -1.54% | 2,581,738 |
| Apr 8, 2026 | $13.43 | $13.55 | $12.99 | $12.99 | -0.08% | 3,522,283 |
| Apr 7, 2026 | $12.96 | $13.21 | $12.87 | $13.00 | +0.70% | 2,671,509 |
| Apr 6, 2026 | $13.23 | $13.38 | $12.87 | $12.91 | -2.42% | 4,067,048 |
| Apr 2, 2026 | $12.75 | $13.33 | $12.66 | $13.23 | +2.96% | 2,545,868 |
| Apr 1, 2026 | $13.27 | $13.29 | $12.81 | $12.85 | -2.06% | 3,242,981 |
| Mar 31, 2026 | $12.69 | $13.22 | $12.54 | $13.12 | +4.54% | 4,134,955 |
| Mar 30, 2026 | $12.39 | $12.75 | $12.31 | $12.55 | +1.54% | 2,827,073 |
| Mar 27, 2026 | $12.61 | $12.61 | $12.31 | $12.36 | -3.59% | 2,571,662 |
| Mar 26, 2026 | $12.50 | $13.04 | $12.50 | $12.82 | +1.34% | 3,280,725 |
| Mar 25, 2026 | $12.51 | $12.84 | $12.33 | $12.65 | +2.35% | 3,017,852 |
| Mar 24, 2026 | $12.62 | $12.74 | $12.22 | $12.36 | -4.56% | 4,282,495 |
| Mar 23, 2026 | $12.50 | $13.04 | $12.36 | $12.95 | +6.06% | 3,190,840 |
| Mar 20, 2026 | $12.30 | $12.60 | $12.13 | $12.21 | -1.29% | 7,154,771 |
| Mar 19, 2026 | $12.25 | $12.60 | $12.07 | $12.37 | -0.32% | 3,234,031 |
| Mar 18, 2026 | $12.43 | $12.89 | $12.37 | $12.41 | -1.04% | 3,637,098 |
| Mar 17, 2026 | $12.36 | $12.92 | $12.35 | $12.54 | +1.87% | 2,480,655 |
| Mar 16, 2026 | $12.40 | $12.54 | $12.25 | $12.31 | -0.32% | 2,852,086 |
| Mar 13, 2026 | $12.62 | $12.82 | $12.20 | $12.35 | -1.67% | 2,672,882 |
| Mar 12, 2026 | $12.53 | $12.99 | $12.52 | $12.56 | -0.79% | 3,100,779 |
| Mar 11, 2026 | $12.80 | $13.03 | $12.61 | $12.66 | -0.31% | 2,529,310 |
| Mar 10, 2026 | $13.04 | $13.10 | $12.49 | $12.70 | -2.91% | 3,136,699 |
| Mar 9, 2026 | $13.00 | $13.15 | $12.67 | $13.08 | -0.83% | 3,162,975 |
| Mar 6, 2026 | $13.25 | $13.54 | $12.99 | $13.19 | -2.37% | 3,479,897 |
| Mar 5, 2026 | $13.18 | $13.69 | $13.13 | $13.51 | +2.82% | 3,772,650 |
| Mar 4, 2026 | $12.84 | $13.31 | $12.76 | $13.14 | +2.26% | 3,558,975 |
| Mar 3, 2026 | $12.50 | $13.00 | $12.31 | $12.85 | +0.16% | 2,753,419 |
| Mar 2, 2026 | $12.13 | $13.05 | $12.05 | $12.83 | +4.06% | 5,321,573 |
| Feb 27, 2026 | $12.01 | $12.45 | $11.93 | $12.33 | +0.16% | 4,470,985 |
| Feb 26, 2026 | $12.25 | $12.56 | $12.11 | $12.31 | +1.74% | 4,193,289 |
| Feb 25, 2026 | $11.87 | $12.16 | $11.80 | $12.10 | +3.86% | 4,694,074 |
| Feb 24, 2026 | $11.40 | $11.86 | $11.34 | $11.65 | +2.10% | 5,945,893 |
| Feb 23, 2026 | $12.20 | $12.32 | $11.40 | $11.41 | -8.79% | 5,470,615 |
| Feb 20, 2026 | $12.66 | $12.92 | $12.40 | $12.51 | -2.19% | 4,274,213 |
| Feb 19, 2026 | $13.00 | $13.12 | $12.71 | $12.79 | -2.52% | 4,467,587 |
| Feb 18, 2026 | $13.59 | $13.93 | $13.01 | $13.12 | -3.46% | 7,013,695 |
| Feb 17, 2026 | $13.00 | $13.66 | $12.68 | $13.59 | +11.03% | 12,633,740 |
| Feb 13, 2026 | $11.16 | $12.39 | $11.04 | $12.24 | +7.94% | 11,036,500 |
| Feb 12, 2026 | $12.20 | $12.43 | $10.99 | $11.34 | -6.44% | 10,021,830 |
| Feb 11, 2026 | $11.36 | $12.27 | $11.30 | $12.12 | +8.99% | 12,782,350 |
| Feb 10, 2026 | $10.64 | $11.96 | $10.63 | $11.12 | +5.00% | 33,275,640 |
| Feb 9, 2026 | $10.84 | $11.43 | $10.10 | $10.59 | -54.92% | 60,968,890 |
| Feb 6, 2026 | $22.03 | $23.60 | $21.63 | $23.49 | +6.43% | 3,770,287 |
| Feb 5, 2026 | $23.27 | $23.73 | $22.01 | $22.07 | -5.60% | 3,853,683 |
| Feb 4, 2026 | $22.03 | $23.40 | $21.60 | $23.38 | +5.27% | 5,340,232 |
| Feb 3, 2026 | $22.92 | $22.92 | $20.62 | $22.21 | -4.72% | 6,471,827 |
| Feb 2, 2026 | $22.93 | $23.75 | $22.78 | $23.31 | +1.35% | 2,321,506 |
| Jan 30, 2026 | $23.03 | $23.26 | $22.79 | $23.00 | -1.33% | 2,157,883 |
| Jan 29, 2026 | $23.67 | $23.75 | $22.81 | $23.31 | -1.65% | 2,334,852 |
| Jan 28, 2026 | $24.01 | $24.19 | $23.62 | $23.70 | -0.55% | 2,059,814 |
| Jan 27, 2026 | $24.64 | $24.72 | $23.76 | $23.83 | -2.54% | 2,172,416 |
| Jan 26, 2026 | $24.35 | $24.70 | $24.18 | $24.45 | +0.95% | 2,054,446 |
| Jan 23, 2026 | $24.81 | $24.89 | $24.21 | $24.22 | -2.65% | 1,703,524 |
| Jan 22, 2026 | $24.77 | $25.27 | $24.76 | $24.88 | +1.18% | 1,571,079 |
| Jan 21, 2026 | $24.47 | $24.87 | $24.34 | $24.59 | +1.07% | 1,758,060 |
| Jan 20, 2026 | $24.81 | $25.19 | $24.24 | $24.33 | -3.49% | 1,966,672 |
| Jan 16, 2026 | $26.97 | $27.03 | $25.16 | $25.21 | -6.80% | 3,158,922 |
| Jan 15, 2026 | $27.65 | $27.65 | $26.77 | $27.05 | -1.64% | 2,344,085 |
| Jan 14, 2026 | $27.01 | $27.68 | $27.01 | $27.50 | +1.66% | 1,525,103 |
| Jan 13, 2026 | $27.27 | $27.33 | $26.79 | $27.05 | -1.06% | 1,482,682 |
| Jan 12, 2026 | $27.10 | $27.64 | $26.95 | $27.34 | +0.33% | 2,179,294 |
| Jan 9, 2026 | $27.53 | $27.74 | $26.68 | $27.25 | -0.04% | 1,974,490 |
| Jan 8, 2026 | $27.00 | $27.42 | $26.83 | $27.26 | +0.63% | 1,684,458 |
| Jan 7, 2026 | $26.67 | $27.11 | $26.50 | $27.09 | +1.31% | 1,809,222 |
| Jan 6, 2026 | $26.02 | $26.84 | $26.00 | $26.74 | +1.75% | 1,895,529 |
| Jan 5, 2026 | $25.39 | $26.67 | $25.31 | $26.28 | +3.10% | 2,277,443 |
| Jan 2, 2026 | $26.82 | $26.91 | $25.36 | $25.49 | -4.03% | 2,330,149 |
| Dec 31, 2025 | $26.53 | $26.64 | $26.35 | $26.56 | -0.11% | 1,640,885 |
| Dec 30, 2025 | $27.00 | $27.10 | $26.55 | $26.59 | -1.88% | 1,775,879 |
| Dec 29, 2025 | $27.03 | $27.20 | $26.72 | $27.10 | -0.44% | 1,858,542 |
| Dec 26, 2025 | $27.30 | $27.38 | $27.12 | $27.22 | -0.22% | 1,150,452 |
| Dec 24, 2025 | $27.02 | $27.31 | $26.98 | $27.28 | +0.55% | 761,657 |
| Dec 23, 2025 | $26.97 | $27.19 | $26.67 | $27.13 | -0.11% | 2,461,522 |
| Dec 22, 2025 | $27.20 | $27.47 | $26.85 | $27.16 | +0.30% | 2,416,218 |
| Dec 19, 2025 | $26.87 | $27.38 | $26.85 | $27.08 | +0.48% | 4,536,398 |
| Dec 18, 2025 | $27.05 | $27.51 | $26.90 | $26.95 | +0.67% | 1,864,272 |
| Dec 17, 2025 | $26.57 | $27.41 | $26.54 | $26.77 | +0.98% | 1,350,868 |
| Dec 16, 2025 | $26.53 | $26.67 | $26.06 | $26.51 | -0.15% | 1,545,570 |
| Dec 15, 2025 | $27.18 | $27.38 | $26.53 | $26.55 | -1.37% | 2,021,539 |
| Dec 12, 2025 | $27.14 | $27.18 | $26.51 | $26.92 | -0.92% | 1,257,128 |
| Dec 11, 2025 | $27.42 | $27.84 | $27.10 | $27.17 | -1.09% | 1,578,527 |
| Dec 10, 2025 | $26.70 | $27.57 | $26.69 | $27.47 | +2.42% | 2,376,643 |
| Dec 9, 2025 | $25.82 | $27.08 | $25.82 | $26.82 | +3.23% | 2,264,472 |
| Dec 8, 2025 | $26.23 | $26.37 | $25.95 | $25.98 | -0.84% | 1,691,006 |
| Dec 5, 2025 | $26.34 | $26.78 | $26.16 | $26.20 | -0.27% | 1,596,817 |
| Dec 4, 2025 | $26.45 | $26.47 | $26.04 | $26.27 | -0.11% | 934,601 |
| Dec 3, 2025 | $25.70 | $26.31 | $25.51 | $26.30 | +2.57% | 1,311,385 |
| Dec 2, 2025 | $26.05 | $26.16 | $25.54 | $25.64 | -1.04% | 1,607,690 |
| Dec 1, 2025 | $25.51 | $26.30 | $25.49 | $25.91 | +0.31% | 1,871,834 |
| Nov 28, 2025 | $25.51 | $25.90 | $25.50 | $25.83 | +1.53% | 1,028,630 |
| Nov 26, 2025 | $25.50 | $26.16 | $25.44 | $25.44 | +1.31% | 2,367,092 |
| Nov 25, 2025 | $24.40 | $25.19 | $24.40 | $25.11 | +2.99% | 1,659,649 |
| Nov 24, 2025 | $24.59 | $24.68 | $24.28 | $24.38 | -0.61% | 2,192,222 |
| Nov 21, 2025 | $23.77 | $24.66 | $23.52 | $24.53 | +3.46% | 2,466,285 |
| Nov 20, 2025 | $24.00 | $24.17 | $23.39 | $23.71 | +0.59% | 2,661,174 |
| Nov 19, 2025 | $23.65 | $23.72 | $23.28 | $23.57 | -0.21% | 2,301,062 |
| Nov 18, 2025 | $23.98 | $24.21 | $23.30 | $23.62 | -2.07% | 3,377,009 |
| Nov 17, 2025 | $25.58 | $25.67 | $24.01 | $24.12 | -6.22% | 4,091,804 |
| Nov 14, 2025 | $25.11 | $25.80 | $25.10 | $25.72 | +0.51% | 2,438,585 |
| Nov 13, 2025 | $26.14 | $26.40 | $25.48 | $25.59 | -2.74% | 2,678,309 |
| Nov 12, 2025 | $25.93 | $26.45 | $25.85 | $26.31 | +2.45% | 2,563,932 |
| Nov 11, 2025 | $25.99 | $26.25 | $25.65 | $25.68 | -1.46% | 2,400,659 |
| Nov 10, 2025 | $26.73 | $26.90 | $26.03 | $26.06 | -1.14% | 2,309,334 |
| Nov 7, 2025 | $26.14 | $26.81 | $25.52 | $26.36 | -0.60% | 4,058,042 |
| Nov 6, 2025 | $26.25 | $26.87 | $25.46 | $26.52 | +1.45% | 4,160,407 |
| Nov 5, 2025 | $28.50 | $28.83 | $24.49 | $26.14 | -4.70% | 8,058,438 |
| Nov 4, 2025 | $28.21 | $28.34 | $27.32 | $27.43 | -4.59% | 4,073,293 |
| Nov 3, 2025 | $28.99 | $29.45 | $28.58 | $28.75 | -0.59% | 4,308,490 |
| Oct 31, 2025 | $28.69 | $28.95 | $28.34 | $28.92 | +1.80% | 1,563,390 |
| Oct 30, 2025 | $28.24 | $28.86 | $28.23 | $28.41 | +0.07% | 1,615,996 |
| Oct 29, 2025 | $29.00 | $29.00 | $28.32 | $28.39 | -1.59% | 1,803,483 |
| Oct 28, 2025 | $28.82 | $29.44 | $28.61 | $28.85 | -0.17% | 2,175,307 |
| Oct 27, 2025 | $28.91 | $28.96 | $28.63 | $28.90 | +1.44% | 1,484,931 |
| Oct 24, 2025 | $28.63 | $29.07 | $28.46 | $28.49 | +0.11% | 1,339,642 |
| Oct 23, 2025 | $28.22 | $28.62 | $28.01 | $28.46 | +0.57% | 1,640,329 |
| Oct 22, 2025 | $28.45 | $28.82 | $28.27 | $28.30 | -1.22% | 1,616,507 |
| Oct 21, 2025 | $27.93 | $28.81 | $27.82 | $28.65 | +2.58% | 1,754,841 |
| Oct 20, 2025 | $27.90 | $28.04 | $27.60 | $27.93 | – | 1,566,925 |
Seasonality
KD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -5.6% | -7.1% | -2.5% | 7.3% | -3.6% | 4.4% | -1.1% | -11.2% | 6.5% | 7.1% | 5.5% |
| Months up | 2 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 0 of 5 | 2 of 5 | 3 of 5 | 3 of 5 |
| 2026 | -13.4% | -46.4% | 6.4% | 5.3% | -9.8% | -9.3% | 19.8% | -0.7% | -16.3% | 22.8% | ||
| 2025 | 9.7% | 0.3% | -17.5% | 3.2% | 20.4% | 7.5% | -10.0% | -15.8% | -5.5% | -3.7% | -10.7% | 2.8% |
| 2024 | -1.3% | 7.1% | -1.0% | -9.7% | 35.4% | -1.1% | 2.1% | -11.8% | -3.0% | -0.4% | 51.6% | -0.3% |
| 2023 | 20.4% | 17.2% | -5.9% | -2.0% | -13.1% | 5.7% | 2.9% | 23.6% | -10.5% | -3.1% | 23.2% | 15.3% |
| 2022 | -6.7% | -6.0% | -17.3% | -9.4% | 3.8% | -20.7% | 7.1% | -0.5% | -20.6% | 16.9% | 21.1% | -5.0% |
| 2021 | -49.8% | 14.6% |