Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	32.42	32.49	31.88	32.39	32.39	-0.31%	480,876
Dec 23, 2025	32.95	33.18	31.76	32.49	32.49	-2.32%	1,502,738
Dec 22, 2025	31.88	33.36	31.50	33.26	33.26	4.10%	3,071,637
Dec 19, 2025	31.50	32.23	31.43	31.95	31.95	1.40%	3,495,148
Dec 18, 2025	30.27	31.65	30.23	31.51	31.51	5.07%	3,365,996
Dec 17, 2025	29.24	30.71	29.12	29.99	29.99	1.94%	4,384,118
Dec 16, 2025	28.61	29.45	28.55	29.42	29.42	1.98%	2,133,483
Dec 15, 2025	30.35	30.35	28.79	28.85	28.85	-3.32%	2,782,853
Dec 12, 2025	29.97	30.14	29.42	29.84	29.84	-1.03%	2,280,433
Dec 11, 2025	29.39	30.78	29.39	30.15	30.15	2.27%	1,992,542
Dec 10, 2025	29.70	30.48	29.19	29.48	29.48	0.20%	2,104,142
Dec 9, 2025	29.67	30.04	28.80	29.42	29.42	-3.38%	2,301,435
Dec 8, 2025	30.00	30.98	29.94	30.45	30.45	3.26%	3,468,298
Dec 5, 2025	29.97	30.68	29.38	29.49	29.49	-1.63%	1,934,380
Dec 4, 2025	29.24	30.00	29.03	29.98	29.98	3.17%	1,497,577
Dec 3, 2025	28.63	29.22	28.27	29.06	29.06	1.22%	1,320,872
Dec 2, 2025	28.55	28.89	28.16	28.71	28.71	1.95%	3,112,018
Dec 1, 2025	27.88	28.76	27.72	28.16	28.16	-1.40%	1,268,902
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