Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	27.69	28.30	25.85	26.01	26.01	-6.07%	8,060,273
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
Sep 24, 2025	35.66	35.83	34.94	35.26	35.26	0.71%	2,501,510
Sep 23, 2025	36.02	36.23	34.99	35.01	35.01	-2.53%	2,520,245
Sep 22, 2025	34.99	36.16	34.85	35.92	35.92	1.96%	2,366,972
Sep 19, 2025	34.86	35.30	34.34	35.23	35.23	4.98%	4,000,361
Sep 18, 2025	34.08	34.38	33.28	33.56	33.56	-0.27%	1,770,537
Sep 17, 2025	33.00	34.90	33.00	33.65	33.65	2.22%	3,654,985
Sep 16, 2025	31.72	33.05	31.29	32.92	32.92	4.01%	4,498,212
Sep 15, 2025	31.38	32.32	31.15	31.65	31.65	1.47%	2,537,141
Sep 12, 2025	31.84	32.01	31.16	31.19	31.19	-1.92%	1,668,653
Sep 11, 2025	31.06	31.80	30.76	31.80	31.80	2.02%	1,831,798
Sep 10, 2025	32.20	32.30	31.16	31.17	31.17	-3.05%	1,965,618
Sep 9, 2025	32.20	32.72	31.44	32.15	32.15	-3.16%	4,013,062
Sep 8, 2025	33.00	33.56	32.41	33.20	33.20	3.14%	1,847,450
Sep 5, 2025	31.96	32.89	31.69	32.19	32.19	3.34%	1,399,180
Sep 4, 2025	30.83	31.22	30.32	31.15	31.15	-0.26%	1,272,934
Sep 3, 2025	30.74	31.50	30.65	31.23	31.23	1.56%	1,246,510
Sep 2, 2025	31.71	31.89	30.61	30.75	30.75	-5.21%	1,753,407
Aug 29, 2025	32.48	32.95	32.22	32.44	32.44	-0.22%	1,394,455
Aug 28, 2025	32.52	33.00	32.16	32.51	32.51	1.34%	917,201
Aug 27, 2025	31.72	32.25	31.54	32.08	32.08	1.74%	1,058,899
Aug 26, 2025	31.52	32.23	31.17	31.53	31.53	-0.13%	3,069,845
Aug 25, 2025	32.70	32.74	31.57	31.57	31.57	-3.66%	1,114,715
Aug 22, 2025	31.91	33.30	31.83	32.77	32.77	2.47%	1,658,350
Aug 21, 2025	30.96	32.23	30.81	31.98	31.98	2.27%	2,474,908
Aug 20, 2025	31.41	31.58	30.39	31.27	31.27	-1.04%	1,824,164
Aug 19, 2025	31.80	31.96	31.34	31.60	31.60	-1.31%	1,611,874
Aug 18, 2025	31.53	32.06	31.16	32.02	32.02	1.88%	2,076,812
Aug 15, 2025	31.08	31.56	30.89	31.43	31.43	1.29%	2,355,347
Aug 14, 2025	30.61	31.56	30.24	31.03	31.03	-1.43%	6,081,665
Aug 13, 2025	30.63	31.54	29.84	31.48	31.48	3.83%	1,954,988
Aug 12, 2025	30.27	30.53	29.91	30.32	30.32	0.83%	2,743,854
Aug 11, 2025	32.39	32.39	30.04	30.07	30.07	-7.05%	2,700,249
Aug 8, 2025	33.76	33.93	32.16	32.35	32.35	-4.94%	1,969,547
Aug 7, 2025	35.94	36.76	32.96	34.03	34.03	-3.63%	5,671,323
Aug 6, 2025	35.47	36.50	34.82	35.31	35.31	15.02%	6,093,088
Aug 5, 2025	30.60	31.53	30.58	30.70	30.70	0.43%	4,508,881
Aug 4, 2025	30.23	31.02	29.99	30.57	30.57	2.86%	2,235,011
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