Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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