Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.43	30.43	29.38	29.72	29.72	-4.44%	1,988,162
Jul 31, 2025	31.84	31.92	30.92	31.10	31.10	-1.55%	1,622,747
Jul 30, 2025	33.59	33.74	31.48	31.59	31.59	-4.99%	2,277,888
Jul 29, 2025	33.95	34.19	32.67	33.25	33.25	-1.86%	1,536,577
Jul 28, 2025	33.31	34.00	32.97	33.88	33.88	2.54%	964,941
Jul 25, 2025	32.78	33.12	32.64	33.04	33.04	0.92%	974,942
Jul 24, 2025	32.93	33.19	32.26	32.74	32.74	-0.79%	924,158
Jul 23, 2025	33.22	33.22	32.63	33.00	33.00	0.76%	1,194,420
Jul 22, 2025	32.67	33.28	32.39	32.75	32.75	0.74%	1,262,652
Jul 21, 2025	32.42	32.63	31.83	32.51	32.51	0.90%	1,056,208
Jul 18, 2025	32.22	32.49	31.71	32.22	32.22	0.31%	670,729
Jul 17, 2025	31.51	32.39	31.51	32.12	32.12	1.10%	797,198
Jul 16, 2025	32.15	32.16	31.37	31.77	31.77	0.54%	778,246
Jul 15, 2025	31.73	31.97	31.22	31.60	31.60	0.45%	1,107,619
Jul 14, 2025	31.37	32.18	31.27	31.46	31.46	0.19%	784,947
Jul 11, 2025	32.41	32.61	31.31	31.40	31.40	-3.38%	878,779
Jul 10, 2025	34.02	34.18	32.08	32.50	32.50	-4.27%	1,183,580
Jul 9, 2025	34.07	34.29	33.80	33.95	33.95	-0.03%	1,171,105
Jul 8, 2025	33.99	34.20	33.65	33.96	33.96	0.30%	987,677
Jul 7, 2025	33.53	34.32	33.34	33.86	33.86	-0.15%	1,042,061
Jul 3, 2025	33.23	34.58	33.23	33.91	33.91	3.23%	941,983
Jul 2, 2025	33.24	33.70	32.50	32.85	32.85	-1.14%	1,278,654
Jul 1, 2025	33.36	33.88	32.73	33.23	33.23	-1.04%	1,109,489
Jun 30, 2025	33.48	33.85	33.21	33.58	33.58	1.60%	1,774,819
Jun 27, 2025	33.24	33.60	32.61	33.05	33.05	-0.24%	1,800,420
Jun 26, 2025	33.21	33.31	32.17	33.13	33.13	1.13%	1,165,441
Jun 25, 2025	33.29	33.53	32.61	32.76	32.76	-0.61%	1,235,986
Jun 24, 2025	33.00	33.19	32.51	32.96	32.96	1.51%	1,555,329
Jun 23, 2025	31.95	32.53	31.01	32.47	32.47	1.37%	2,059,410
Jun 20, 2025	33.73	34.11	31.90	32.03	32.03	-5.32%	3,103,298
Jun 18, 2025	34.38	34.55	33.58	33.83	33.83	-1.66%	1,605,301
Jun 17, 2025	34.45	34.61	34.07	34.40	34.40	-0.66%	1,457,817
Jun 16, 2025	33.66	34.93	33.52	34.63	34.63	3.78%	1,747,643
Jun 13, 2025	33.85	34.00	33.11	33.37	33.37	-0.71%	2,563,863
Jun 12, 2025	33.87	34.19	33.14	33.61	33.61	-1.47%	2,080,996
Jun 11, 2025	34.27	34.73	33.52	34.11	34.11	0.24%	2,284,881
Jun 10, 2025	34.77	35.23	33.93	34.03	34.03	-2.10%	2,169,096
Jun 9, 2025	34.27	34.94	33.50	34.76	34.76	2.06%	1,643,145
Jun 6, 2025	33.82	34.50	33.27	34.06	34.06	0.32%	1,673,101
Jun 5, 2025	34.00	34.99	33.23	33.95	33.95	-2.27%	3,390,986
Jun 4, 2025	34.35	34.86	33.44	34.74	34.74	2.27%	2,714,345
Jun 3, 2025	34.37	34.46	33.61	33.97	33.97	0.21%	1,230,931
Jun 2, 2025	34.06	34.49	33.29	33.90	33.90	-0.29%	1,315,566
May 30, 2025	33.41	34.12	32.43	34.00	34.00	1.46%	2,091,352
May 29, 2025	34.31	34.60	32.94	33.51	33.51	-0.42%	1,467,452
May 28, 2025	34.26	34.26	33.52	33.65	33.65	-0.62%	1,062,723
May 27, 2025	33.80	34.20	33.22	33.86	33.86	1.10%	1,928,741
May 23, 2025	33.14	33.78	32.97	33.49	33.49	-0.62%	1,797,866
May 22, 2025	33.22	34.04	32.68	33.70	33.70	2.09%	2,191,117
May 21, 2025	33.81	33.99	33.00	33.01	33.01	-2.94%	2,172,904