Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	34.02	34.18	32.08	32.50	32.50	-4.27%	1,182,574
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
May 20, 2025	33.45	34.18	33.30	34.01	34.01	-1.42%	4,785,688
May 19, 2025	34.45	35.04	34.09	34.50	34.50	-2.02%	2,171,966
May 16, 2025	34.88	35.41	34.38	35.21	35.21	0.89%	3,250,221
May 15, 2025	33.80	35.53	33.50	34.90	34.90	0.20%	7,644,860
May 14, 2025	36.30	36.62	34.10	34.83	34.83	-7.12%	4,859,840
May 13, 2025	36.07	37.79	36.00	37.50	37.50	4.52%	2,041,765
May 12, 2025	35.42	36.27	35.20	35.88	35.88	7.46%	2,726,315
May 9, 2025	33.49	33.83	32.87	33.39	33.39	0.45%	1,937,489
May 8, 2025	33.64	34.02	32.56	33.24	33.24	-1.13%	2,841,049
May 7, 2025	34.11	34.13	31.19	33.62	33.62	6.39%	8,166,989
May 6, 2025	30.77	31.70	29.87	31.60	31.60	0.77%	5,078,359
May 5, 2025	32.40	33.48	31.36	31.36	31.36	-4.48%	3,783,287
May 2, 2025	32.16	32.94	32.00	32.83	32.83	4.12%	2,064,406
May 1, 2025	30.92	32.23	30.73	31.53	31.53	3.58%	1,946,227
Apr 30, 2025	28.81	30.65	28.40	30.44	30.44	1.98%	2,104,611
Apr 29, 2025	30.50	31.22	29.72	29.85	29.85	-1.71%	1,926,546