BMV · KD · stock
Kyndryl Holdings, Inc. (KD) stock price history
Every BMV trading session of Kyndryl Holdings, Inc. from Nov 10, 2021 to Sep 28, 2026: 1,227 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KD adjusted close, 2021 to 2026
- MX$895.00
- All time high, 2025
- MX$555.00
- 52 week high, MX$176.70 low
- 1,227
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KD key facts
- Kyndryl Holdings, Inc. (KD) closed at MX$203.44 on Sep 28, 2026 on BMV.
- KD's all time high close is MX$895.00, set on Feb 6, 2025; its all time low close is MX$167.50 on Oct 11, 2022.
- KD's 52 week range is MX$176.70 to MX$555.00.
- KD returned -64.7% over the year to Sep 28, 2026.
- Since Nov 10, 2021 KD returned -52%, -13.9% a year compounded.
- KD's deepest drawdown was -79.7% from Feb 6, 2025 to Feb 9, 2026.
- DataCedar holds 1,227 daily sessions of KD history from Nov 10, 2021 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
KD price chart, 2021 to 2026
KD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +7.6% |
| 6 months | -9.6% |
| Year to date | -57.2% |
| 1 year | -64.7% |
| 3 years | -24.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 10, 2021 | -51.9% |
| Compound annual growth, 4.9 years | -13.9% |
KD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$895.00 on Feb 6, 2025
- All time low close
- MX$167.50 on Oct 11, 2022
- 52 week high
- MX$555.00 on Sep 29, 2025
- 52 week low
- MX$176.70 on Feb 9, 2026
- Deepest drawdown
- -79.7% from Feb 6, 2025 to Feb 9, 2026, not yet recovered
- Best single session
- +24.1% on May 14, 2024
- Worst single session
- -52.1% on Feb 9, 2026
- Volatility, 1 year annualised
- 87.6%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2024, +122%
- Worst calendar year
- 2022, -44%
KD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$485.00 | MX$489.00 | MX$176.70 | MX$203.44 | -58.1% | 75K | 185 |
| 2025 | MX$697.20 | MX$895.00 | MX$432.00 | MX$485.00 | -30.4% | 45.9K | 251 |
| 2024 | MX$313.37 | MX$698.00 | MX$313.37 | MX$697.20 | +122.5% | 6.1K | 251 |
| 2023 | MX$210.57 | MX$330.00 | MX$205.00 | MX$313.37 | +48.8% | 13.4K | 251 |
| 2022 | MX$396.00 | MX$396.00 | MX$167.50 | MX$210.57 | -43.8% | 14.9K | 252 |
| 2021 | MX$423.24 | MX$423.24 | MX$325.91 | MX$374.50 | n/a | 26.9K | 37 |
KD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$203.44 | -4.9% |
| August 2026 | MX$214.00 | -8.5% |
| July 2026 | MX$234.00 | +23.8% |
| June 2026 | MX$189.00 | -11.0% |
| May 2026 | MX$212.27 | -12.6% |
| April 2026 | MX$243.00 | +4.4% |
| March 2026 | MX$232.74 | +10.3% |
| February 2026 | MX$211.00 | -47.5% |
| January 2026 | MX$402.00 | -17.1% |
| December 2025 | MX$485.00 | +8.0% |
| November 2025 | MX$449.00 | -14.5% |
| October 2025 | MX$525.00 | -5.4% |
About the KD data
Daily bars. 1,227 sessions from Nov 10, 2021 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
KD share price history
