Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
29.74
+0.68 (2.34%)
Dec 4, 2025, 1:48 PM EST - Market open
Klaviyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.24 | 29.40 | 29.03 | 29.24 | - | 0.62% | 199,792 |
| Dec 3, 2025 | 28.63 | 29.22 | 28.27 | 29.06 | 29.06 | 1.22% | 1,320,868 |
| Dec 2, 2025 | 28.55 | 28.89 | 28.16 | 28.71 | 28.71 | 1.95% | 3,112,009 |
| Dec 1, 2025 | 27.88 | 28.76 | 27.72 | 28.16 | 28.16 | -1.40% | 1,268,699 |
| Nov 28, 2025 | 28.50 | 28.89 | 28.40 | 28.56 | 28.56 | 0.60% | 459,176 |
| Nov 26, 2025 | 28.46 | 28.83 | 28.12 | 28.39 | 28.39 | -0.39% | 925,002 |
| Nov 25, 2025 | 28.00 | 28.91 | 27.76 | 28.50 | 28.50 | 2.70% | 1,416,586 |
| Nov 24, 2025 | 27.89 | 28.20 | 27.40 | 27.75 | 27.75 | 0.40% | 2,231,834 |
| Nov 21, 2025 | 26.94 | 27.98 | 26.21 | 27.64 | 27.64 | 2.71% | 1,818,278 |
| Nov 20, 2025 | 27.97 | 28.43 | 26.82 | 26.91 | 26.91 | -2.29% | 2,044,616 |
| Nov 19, 2025 | 27.38 | 27.85 | 26.75 | 27.54 | 27.54 | 0.58% | 1,913,212 |
| Nov 18, 2025 | 27.02 | 27.59 | 26.63 | 27.38 | 27.38 | 0.85% | 2,519,290 |
| Nov 17, 2025 | 28.62 | 28.62 | 26.94 | 27.15 | 27.15 | -5.10% | 3,807,224 |
| Nov 14, 2025 | 27.80 | 28.96 | 27.68 | 28.61 | 28.61 | 0.46% | 1,359,916 |
| Nov 13, 2025 | 29.03 | 29.32 | 27.85 | 28.48 | 28.48 | -2.90% | 2,568,631 |
| Nov 12, 2025 | 29.47 | 29.91 | 29.04 | 29.33 | 29.33 | -0.54% | 2,345,644 |
| Nov 11, 2025 | 29.60 | 30.02 | 29.12 | 29.49 | 29.49 | 0.24% | 2,954,626 |
| Nov 10, 2025 | 30.65 | 30.65 | 29.15 | 29.42 | 29.42 | -3.60% | 6,421,164 |
| Nov 7, 2025 | 27.99 | 30.62 | 27.99 | 30.52 | 30.52 | 5.97% | 6,610,360 |
| Nov 6, 2025 | 28.42 | 28.81 | 25.68 | 28.80 | 28.80 | 7.14% | 11,842,084 |
| Nov 5, 2025 | 26.12 | 27.12 | 25.67 | 26.88 | 26.88 | 3.38% | 5,645,592 |
| Nov 4, 2025 | 26.14 | 26.21 | 25.24 | 26.00 | 26.00 | -2.00% | 4,979,417 |
| Nov 3, 2025 | 26.14 | 26.57 | 25.40 | 26.53 | 26.53 | 2.04% | 2,859,051 |
| Oct 31, 2025 | 25.49 | 26.09 | 25.32 | 26.00 | 26.00 | 2.48% | 1,742,839 |
| Oct 30, 2025 | 25.12 | 25.79 | 24.73 | 25.37 | 25.37 | -0.08% | 2,117,421 |
| Oct 29, 2025 | 25.48 | 25.79 | 25.00 | 25.39 | 25.39 | -1.63% | 1,697,090 |
| Oct 28, 2025 | 26.01 | 26.26 | 25.71 | 25.81 | 25.81 | -1.30% | 1,580,515 |
| Oct 27, 2025 | 26.85 | 26.95 | 26.01 | 26.15 | 26.15 | -0.42% | 1,436,013 |
| Oct 24, 2025 | 26.69 | 26.95 | 26.24 | 26.26 | 26.26 | 0.42% | 2,108,447 |
| Oct 23, 2025 | 26.08 | 26.46 | 25.94 | 26.15 | 26.15 | -0.65% | 2,084,461 |
| Oct 22, 2025 | 26.38 | 26.49 | 25.39 | 26.32 | 26.32 | 0.46% | 3,646,793 |
| Oct 21, 2025 | 24.40 | 26.23 | 24.39 | 26.20 | 26.20 | 7.69% | 3,899,842 |
| Oct 20, 2025 | 24.00 | 24.44 | 23.94 | 24.33 | 24.33 | 2.57% | 1,863,743 |
| Oct 17, 2025 | 23.61 | 23.93 | 23.44 | 23.72 | 23.72 | -0.17% | 1,752,177 |
| Oct 16, 2025 | 24.24 | 24.65 | 23.48 | 23.76 | 23.76 | -1.08% | 3,043,818 |
| Oct 15, 2025 | 24.81 | 24.95 | 23.83 | 24.02 | 24.02 | -1.72% | 1,497,038 |
| Oct 14, 2025 | 23.84 | 24.66 | 23.61 | 24.44 | 24.44 | -0.20% | 2,704,856 |
| Oct 13, 2025 | 24.94 | 24.94 | 23.96 | 24.49 | 24.49 | 0.29% | 2,220,123 |
| Oct 10, 2025 | 25.61 | 25.93 | 24.23 | 24.42 | 24.42 | -4.65% | 3,797,931 |
| Oct 9, 2025 | 26.01 | 26.40 | 25.24 | 25.61 | 25.61 | -1.99% | 2,413,923 |
| Oct 8, 2025 | 25.85 | 26.33 | 25.39 | 26.13 | 26.13 | 2.75% | 3,023,619 |
| Oct 7, 2025 | 26.25 | 26.47 | 24.93 | 25.43 | 25.43 | -2.75% | 5,068,497 |
| Oct 6, 2025 | 26.33 | 27.49 | 25.12 | 26.15 | 26.15 | 1.00% | 5,351,594 |
| Oct 3, 2025 | 26.05 | 26.84 | 25.60 | 25.89 | 25.89 | -0.04% | 3,254,632 |
| Oct 2, 2025 | 26.70 | 26.92 | 25.86 | 25.90 | 25.90 | -0.42% | 2,898,369 |
| Oct 1, 2025 | 27.69 | 28.30 | 25.85 | 26.01 | 26.01 | -6.07% | 8,073,548 |
| Sep 30, 2025 | 31.77 | 31.77 | 27.66 | 27.69 | 27.69 | -12.07% | 7,998,624 |
| Sep 29, 2025 | 31.86 | 32.15 | 31.37 | 31.49 | 31.49 | -0.60% | 3,499,461 |
| Sep 26, 2025 | 32.38 | 32.58 | 31.63 | 31.68 | 31.68 | -2.52% | 5,599,677 |
| Sep 25, 2025 | 34.66 | 34.75 | 31.20 | 32.50 | 32.50 | -7.83% | 7,214,538 |