Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
39.04
+0.34 (0.88%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Klaviyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 34.78 | 35.28 | 34.12 | 35.22 | 35.22 | 2.21% | 656,044 |
| Sep 25, 2024 | 34.33 | 35.04 | 34.24 | 34.46 | 34.46 | -0.17% | 654,595 |
| Sep 24, 2024 | 34.29 | 34.81 | 34.06 | 34.52 | 34.52 | 1.23% | 629,479 |
| Sep 23, 2024 | 34.23 | 34.80 | 34.04 | 34.10 | 34.10 | 0.18% | 831,936 |
| Sep 20, 2024 | 33.45 | 34.49 | 33.44 | 34.04 | 34.04 | 1.67% | 2,044,543 |
| Sep 19, 2024 | 34.67 | 34.80 | 33.42 | 33.48 | 33.48 | -0.53% | 1,795,148 |
| Sep 18, 2024 | 33.54 | 34.93 | 32.94 | 33.66 | 33.66 | 0.06% | 1,470,682 |
| Sep 17, 2024 | 32.52 | 33.82 | 32.46 | 33.64 | 33.64 | 4.21% | 1,685,813 |
| Sep 16, 2024 | 30.76 | 32.53 | 30.64 | 32.28 | 32.28 | 3.59% | 1,341,278 |
| Sep 13, 2024 | 31.48 | 32.06 | 30.77 | 31.16 | 31.16 | -1.05% | 951,510 |
| Sep 12, 2024 | 31.50 | 31.97 | 30.46 | 31.49 | 31.49 | 2.37% | 957,865 |
| Sep 11, 2024 | 29.65 | 31.03 | 29.36 | 30.76 | 30.76 | 3.01% | 2,097,941 |
| Sep 10, 2024 | 30.12 | 30.34 | 29.63 | 29.86 | 29.86 | -0.86% | 997,229 |
| Sep 9, 2024 | 29.81 | 30.47 | 29.58 | 30.12 | 30.12 | 1.69% | 619,743 |
| Sep 6, 2024 | 30.47 | 30.65 | 29.29 | 29.62 | 29.62 | -2.85% | 721,137 |
| Sep 5, 2024 | 30.16 | 30.73 | 29.91 | 30.49 | 30.49 | 1.16% | 663,858 |
| Sep 4, 2024 | 30.30 | 30.91 | 29.99 | 30.14 | 30.14 | -0.95% | 437,623 |
| Sep 3, 2024 | 31.21 | 31.69 | 30.43 | 30.43 | 30.43 | -3.27% | 590,856 |
| Aug 30, 2024 | 31.64 | 31.64 | 30.83 | 31.46 | 31.46 | -0.13% | 762,950 |
| Aug 29, 2024 | 31.50 | 32.04 | 31.18 | 31.50 | 31.50 | 1.25% | 540,988 |
| Aug 28, 2024 | 32.20 | 32.27 | 30.91 | 31.11 | 31.11 | -3.33% | 851,982 |
| Aug 27, 2024 | 32.11 | 32.58 | 32.02 | 32.18 | 32.18 | -0.53% | 665,452 |
| Aug 26, 2024 | 32.73 | 32.73 | 31.99 | 32.35 | 32.35 | -1.01% | 779,159 |
| Aug 23, 2024 | 31.66 | 32.81 | 31.13 | 32.68 | 32.68 | 3.48% | 1,393,179 |
| Aug 22, 2024 | 31.88 | 32.15 | 31.34 | 31.58 | 31.58 | -1.00% | 762,216 |
| Aug 21, 2024 | 31.50 | 32.09 | 31.12 | 31.90 | 31.90 | 0.82% | 810,187 |
| Aug 20, 2024 | 32.21 | 32.51 | 31.51 | 31.64 | 31.64 | -1.92% | 1,035,406 |
| Aug 19, 2024 | 31.85 | 32.34 | 31.29 | 32.26 | 32.26 | 1.51% | 886,527 |
| Aug 16, 2024 | 31.44 | 32.37 | 31.39 | 31.78 | 31.78 | -0.16% | 1,503,889 |
| Aug 15, 2024 | 30.50 | 32.08 | 30.50 | 31.83 | 31.83 | 5.22% | 1,718,338 |
| Aug 14, 2024 | 31.72 | 32.18 | 29.75 | 30.25 | 30.25 | -3.72% | 2,403,306 |
| Aug 13, 2024 | 31.05 | 32.31 | 30.42 | 31.42 | 31.42 | -0.76% | 2,226,072 |
| Aug 12, 2024 | 31.33 | 32.31 | 30.90 | 31.66 | 31.66 | 1.83% | 1,939,259 |
| Aug 9, 2024 | 29.57 | 32.00 | 29.05 | 31.09 | 31.09 | 1.01% | 3,488,495 |
| Aug 8, 2024 | 28.75 | 31.45 | 28.07 | 30.78 | 30.78 | 33.36% | 5,861,434 |
| Aug 7, 2024 | 22.84 | 23.75 | 22.80 | 23.08 | 23.08 | 4.10% | 2,151,202 |
| Aug 6, 2024 | 23.24 | 23.47 | 22.16 | 22.17 | 22.17 | -4.07% | 2,509,653 |
| Aug 5, 2024 | 22.12 | 23.36 | 22.12 | 23.11 | 23.11 | -3.35% | 1,103,941 |
| Aug 2, 2024 | 24.60 | 24.70 | 23.46 | 23.91 | 23.91 | -5.23% | 1,240,758 |
| Aug 1, 2024 | 26.30 | 26.60 | 24.84 | 25.23 | 25.23 | -3.70% | 646,192 |
| Jul 31, 2024 | 26.00 | 26.87 | 25.93 | 26.20 | 26.20 | 1.39% | 419,338 |
| Jul 30, 2024 | 25.86 | 26.39 | 25.05 | 25.84 | 25.84 | 0.08% | 932,746 |
| Jul 29, 2024 | 26.91 | 27.00 | 25.70 | 25.82 | 25.82 | -3.91% | 629,556 |
| Jul 26, 2024 | 27.15 | 27.98 | 26.58 | 26.87 | 26.87 | 0.30% | 1,747,821 |
| Jul 25, 2024 | 25.01 | 27.14 | 24.95 | 26.79 | 26.79 | 6.95% | 2,250,154 |
| Jul 24, 2024 | 25.44 | 25.86 | 24.81 | 25.05 | 25.05 | -2.15% | 662,577 |
| Jul 23, 2024 | 25.15 | 25.99 | 25.03 | 25.60 | 25.60 | 2.07% | 812,077 |
| Jul 22, 2024 | 25.68 | 25.68 | 24.75 | 25.08 | 25.08 | -0.75% | 597,707 |
| Jul 19, 2024 | 25.01 | 25.29 | 24.56 | 25.27 | 25.27 | 1.04% | 660,161 |
| Jul 18, 2024 | 25.27 | 26.24 | 24.55 | 25.01 | 25.01 | -1.92% | 1,089,618 |
| Jul 17, 2024 | 24.87 | 25.81 | 24.80 | 25.50 | 25.50 | 0.67% | 1,294,476 |
| Jul 16, 2024 | 24.32 | 25.48 | 24.27 | 25.33 | 25.33 | 3.98% | 846,290 |
| Jul 15, 2024 | 24.27 | 24.71 | 23.85 | 24.36 | 24.36 | 1.04% | 448,130 |
| Jul 12, 2024 | 23.74 | 24.32 | 23.66 | 24.11 | 24.11 | 1.05% | 518,485 |
| Jul 11, 2024 | 23.51 | 24.08 | 23.41 | 23.86 | 23.86 | 3.33% | 625,533 |
| Jul 10, 2024 | 23.59 | 23.67 | 22.89 | 23.09 | 23.09 | -1.54% | 571,987 |
| Jul 9, 2024 | 24.50 | 24.57 | 23.27 | 23.45 | 23.45 | -4.60% | 626,851 |
| Jul 8, 2024 | 25.09 | 25.19 | 24.31 | 24.58 | 24.58 | -1.52% | 566,968 |
| Jul 5, 2024 | 24.36 | 25.06 | 24.29 | 24.96 | 24.96 | 2.09% | 303,412 |
| Jul 3, 2024 | 24.46 | 24.56 | 24.15 | 24.45 | 24.45 | 0.20% | 203,202 |
| Jul 2, 2024 | 24.40 | 24.69 | 24.26 | 24.40 | 24.40 | 0.08% | 396,499 |
| Jul 1, 2024 | 24.80 | 24.80 | 23.89 | 24.38 | 24.38 | -2.05% | 679,720 |
| Jun 28, 2024 | 24.92 | 25.09 | 24.46 | 24.89 | 24.89 | 0.08% | 965,515 |
| Jun 27, 2024 | 23.49 | 24.92 | 23.35 | 24.87 | 24.87 | 6.28% | 1,307,522 |
| Jun 26, 2024 | 23.47 | 24.26 | 23.33 | 23.40 | 23.40 | -0.59% | 1,122,505 |
| Jun 25, 2024 | 22.28 | 23.58 | 22.07 | 23.54 | 23.54 | 6.18% | 1,594,922 |
| Jun 24, 2024 | 22.04 | 22.49 | 21.80 | 22.17 | 22.17 | -0.76% | 1,438,338 |
| Jun 21, 2024 | 21.83 | 22.39 | 21.26 | 22.34 | 22.34 | -0.84% | 5,173,078 |
| Jun 20, 2024 | 22.30 | 22.76 | 21.82 | 22.53 | 22.53 | 0.31% | 2,530,391 |
| Jun 18, 2024 | 22.34 | 22.63 | 22.05 | 22.46 | 22.46 | -0.04% | 1,594,509 |
| Jun 17, 2024 | 23.16 | 23.16 | 22.33 | 22.47 | 22.47 | -3.23% | 885,416 |
| Jun 14, 2024 | 22.54 | 23.28 | 22.36 | 23.22 | 23.22 | 2.11% | 901,421 |
| Jun 13, 2024 | 23.60 | 24.22 | 22.74 | 22.74 | 22.74 | -3.11% | 886,047 |
| Jun 12, 2024 | 23.52 | 24.12 | 23.26 | 23.47 | 23.47 | 3.94% | 1,519,093 |
| Jun 11, 2024 | 22.40 | 22.64 | 22.22 | 22.58 | 22.58 | 0.13% | 1,026,972 |
| Jun 10, 2024 | 22.47 | 23.19 | 22.40 | 22.55 | 22.55 | 0.27% | 1,224,673 |
| Jun 7, 2024 | 22.42 | 22.62 | 22.10 | 22.49 | 22.49 | - | 1,234,793 |
| Jun 6, 2024 | 22.60 | 22.93 | 22.20 | 22.49 | 22.49 | 0.58% | 1,302,759 |
| Jun 5, 2024 | 22.11 | 22.62 | 21.87 | 22.36 | 22.36 | 1.27% | 1,175,994 |
| Jun 4, 2024 | 22.28 | 22.48 | 22.00 | 22.08 | 22.08 | -1.25% | 685,018 |