Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.86	43.86	40.87	41.85	41.85	-5.45%	2,914,123
Feb 20, 2025	43.38	44.69	39.39	44.26	44.26	-5.83%	5,380,985
Feb 19, 2025	47.15	47.40	45.61	47.00	47.00	-0.57%	2,278,784
Feb 18, 2025	47.38	47.74	46.41	47.27	47.27	0.57%	1,742,083
Feb 14, 2025	47.65	48.00	45.66	47.00	47.00	-2.08%	1,459,022
Feb 13, 2025	47.84	48.17	47.04	48.00	48.00	1.16%	1,076,031
Feb 12, 2025	47.00	47.90	46.80	47.45	47.45	-0.21%	1,439,273
Feb 11, 2025	49.02	49.55	46.94	47.55	47.55	-3.33%	1,092,915
Feb 10, 2025	47.47	49.43	47.06	49.19	49.19	4.75%	1,391,414
Feb 7, 2025	47.81	48.30	46.66	46.96	46.96	-1.49%	842,329
Feb 6, 2025	48.47	48.68	47.03	47.67	47.67	-1.93%	716,404
Feb 5, 2025	47.99	48.62	47.08	48.61	48.61	1.25%	636,947
Feb 4, 2025	46.98	48.73	46.60	48.01	48.01	2.83%	1,545,473
Feb 3, 2025	44.97	46.80	44.14	46.69	46.69	1.48%	1,361,324
Jan 31, 2025	47.61	47.96	45.55	46.01	46.01	-2.58%	1,366,552
Jan 30, 2025	45.93	47.44	45.41	47.23	47.23	3.14%	1,537,810
Jan 29, 2025	46.38	46.41	43.20	45.79	45.79	0.37%	1,392,989
Jan 28, 2025	43.50	47.49	43.03	45.62	45.62	5.31%	2,696,484
Jan 27, 2025	42.61	46.33	42.18	43.32	43.32	-0.80%	1,779,953
Jan 24, 2025	44.22	44.59	43.45	43.67	43.67	-0.46%	775,220
Jan 23, 2025	42.82	43.93	42.15	43.87	43.87	2.91%	957,968
Jan 22, 2025	41.83	42.67	41.81	42.63	42.63	3.00%	652,289
Jan 21, 2025	40.34	41.55	40.27	41.39	41.39	3.01%	574,415
Jan 17, 2025	40.79	41.24	39.94	40.18	40.18	0.88%	860,265
Jan 16, 2025	40.32	41.08	39.77	39.83	39.83	-0.87%	609,249
Jan 15, 2025	40.13	40.74	39.50	40.18	40.18	1.62%	943,351
Jan 14, 2025	39.57	39.98	38.91	39.54	39.54	1.13%	622,962
Jan 13, 2025	38.49	39.84	38.15	39.10	39.10	-0.79%	812,828
Jan 10, 2025	40.62	40.63	38.26	39.41	39.41	-4.11%	1,541,413
Jan 8, 2025	41.46	41.59	40.62	41.10	41.10	-1.49%	525,152
Jan 7, 2025	42.75	43.00	41.21	41.72	41.72	-2.23%	885,023
Jan 6, 2025	43.16	43.69	41.81	42.67	42.67	0.52%	835,171
Jan 3, 2025	42.01	43.05	41.67	42.45	42.45	1.95%	682,823
Jan 2, 2025	41.90	42.15	40.16	41.64	41.64	0.97%	842,710
Dec 31, 2024	41.94	42.69	41.02	41.24	41.24	-1.46%	642,519
Dec 30, 2024	42.11	42.30	41.06	41.85	41.85	-2.15%	1,151,379
Dec 27, 2024	43.43	43.49	42.30	42.77	42.77	-1.38%	689,137
Dec 26, 2024	43.28	43.96	43.12	43.37	43.37	-0.37%	651,329
Dec 24, 2024	43.00	43.87	42.71	43.53	43.53	1.63%	381,981
Dec 23, 2024	44.60	44.77	42.82	42.83	42.83	-2.84%	1,069,183
Dec 20, 2024	42.29	44.77	42.10	44.08	44.08	3.04%	3,013,509
Dec 19, 2024	42.74	43.82	41.31	42.78	42.78	1.88%	2,286,772
Dec 18, 2024	43.41	43.95	40.88	41.99	41.99	-2.76%	2,158,198
Dec 17, 2024	42.50	44.38	41.63	43.18	43.18	3.72%	2,736,090
Dec 16, 2024	39.15	41.75	39.11	41.63	41.63	6.58%	2,111,055
Dec 13, 2024	39.78	39.93	38.97	39.06	39.06	-0.46%	910,807
Dec 12, 2024	39.25	39.76	39.01	39.24	39.24	-0.43%	566,111
Dec 11, 2024	38.84	39.58	38.49	39.41	39.41	2.18%	917,857
Dec 10, 2024	39.62	39.97	38.25	38.57	38.57	-4.55%	1,635,211
Dec 9, 2024	39.78	40.98	39.60	40.41	40.41	1.69%	1,251,027
Dec 6, 2024	38.15	40.12	38.15	39.74	39.74	4.39%	1,841,648
Dec 5, 2024	38.72	38.96	36.83	38.07	38.07	-2.28%	1,407,821
Dec 4, 2024	38.72	39.27	38.13	38.96	38.96	1.19%	966,969
Dec 3, 2024	37.24	38.82	37.24	38.50	38.50	3.27%	1,194,433
Dec 2, 2024	37.54	37.86	36.79	37.28	37.28	0.38%	712,085
Nov 29, 2024	36.85	37.46	36.70	37.14	37.14	1.48%	519,985
Nov 27, 2024	37.12	37.52	36.20	36.60	36.60	-1.37%	1,084,713
Nov 26, 2024	37.24	37.24	36.60	37.11	37.11	-0.35%	1,270,104
Nov 25, 2024	37.12	37.76	36.49	37.24	37.24	0.95%	2,142,210
Nov 22, 2024	36.61	37.09	36.12	36.89	36.89	0.74%	1,413,237
Nov 21, 2024	35.16	36.93	34.61	36.62	36.62	4.45%	1,899,992
Nov 20, 2024	34.60	35.17	34.05	35.06	35.06	1.74%	1,002,640
Nov 19, 2024	34.53	35.00	34.14	34.46	34.46	-0.92%	849,939
Nov 18, 2024	35.16	35.16	34.13	34.78	34.78	-1.08%	957,563
Nov 15, 2024	35.93	35.93	34.76	35.16	35.16	-4.84%	2,134,238
Nov 14, 2024	36.83	37.91	35.02	36.95	36.95	0.76%	1,472,104
Nov 13, 2024	36.17	37.27	35.06	36.67	36.67	0.38%	2,040,995
Nov 12, 2024	34.70	37.92	34.68	36.53	36.53	4.10%	2,408,309
Nov 11, 2024	33.50	35.22	33.00	35.09	35.09	5.22%	1,786,254
Nov 8, 2024	34.23	34.23	32.76	33.35	33.35	-1.27%	2,299,979
Nov 7, 2024	34.30	35.62	32.02	33.78	33.78	-16.30%	6,616,074
Nov 6, 2024	40.00	41.00	39.56	40.36	40.36	2.99%	2,358,404
Nov 5, 2024	39.61	39.81	38.87	39.19	39.19	-0.71%	2,147,578
Nov 4, 2024	39.64	40.08	39.01	39.47	39.47	-0.43%	1,700,771
Nov 1, 2024	38.06	39.93	37.71	39.64	39.64	4.23%	841,866
Oct 31, 2024	38.31	38.98	37.74	38.03	38.03	-1.53%	834,181
Oct 30, 2024	39.34	39.92	38.58	38.62	38.62	-1.61%	564,013
Oct 29, 2024	39.32	39.76	38.89	39.25	39.25	0.05%	559,909
Oct 28, 2024	39.37	39.75	39.14	39.23	39.23	0.49%	360,791
Oct 25, 2024	38.98	39.77	38.92	39.04	39.04	0.88%	974,848
Oct 24, 2024	38.51	39.19	38.46	38.70	38.70	1.12%	857,044
Oct 23, 2024	37.79	38.30	37.16	38.27	38.27	1.49%	1,448,490
Oct 22, 2024	38.01	38.24	37.61	37.71	37.71	-0.79%	678,895
Oct 21, 2024	37.20	38.05	37.18	38.01	38.01	1.31%	525,449
Oct 18, 2024	38.05	38.50	37.28	37.52	37.52	0.43%	670,285
Oct 17, 2024	37.20	37.56	36.84	37.36	37.36	0.65%	413,685
Oct 16, 2024	37.08	37.14	36.05	37.12	37.12	-0.80%	568,148
Oct 15, 2024	36.56	38.10	36.43	37.42	37.42	2.21%	719,453
Oct 14, 2024	37.07	37.19	36.40	36.61	36.61	-1.05%	386,714
Oct 11, 2024	36.58	37.64	36.58	37.00	37.00	1.37%	642,091
Oct 10, 2024	35.74	36.78	35.51	36.50	36.50	2.67%	665,183
Oct 9, 2024	35.33	36.21	35.33	35.55	35.55	0.51%	422,972
Oct 8, 2024	35.41	35.80	35.28	35.37	35.37	0.06%	396,536
Oct 7, 2024	35.22	35.83	35.05	35.35	35.35	-0.20%	856,760
Oct 4, 2024	35.27	35.71	34.90	35.42	35.42	1.69%	325,032
Oct 3, 2024	34.66	35.50	34.38	34.83	34.83	0.26%	321,019
Oct 2, 2024	35.29	35.65	34.41	34.74	34.74	-2.09%	828,349
Oct 1, 2024	35.51	36.26	35.17	35.48	35.48	0.28%	879,918
Sep 30, 2024	35.57	36.47	35.19	35.38	35.38	0.51%	617,596
Sep 27, 2024	35.50	35.57	34.82	35.20	35.20	-0.06%	595,796