Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.01	22.10	19.50	20.34	20.34	-3.69%	12,153,604
Feb 10, 2026	19.87	21.29	19.76	21.12	21.12	7.26%	10,497,364
Feb 9, 2026	19.02	19.87	18.55	19.69	19.69	2.87%	4,942,790
Feb 6, 2026	19.33	19.99	18.57	19.14	19.14	1.54%	3,697,224
Feb 5, 2026	20.49	20.61	18.67	18.85	18.85	-9.11%	3,714,925
Feb 4, 2026	19.71	20.79	18.91	20.74	20.74	2.93%	3,838,478
Feb 3, 2026	21.66	21.87	19.87	20.15	20.15	-10.68%	3,610,897
Feb 2, 2026	22.28	23.43	21.89	22.56	22.56	1.58%	3,742,300
Jan 30, 2026	22.30	23.10	22.04	22.21	22.21	-0.49%	2,645,032
Jan 29, 2026	26.00	26.00	22.15	22.32	22.32	-13.25%	6,951,433
Jan 28, 2026	25.71	26.28	25.36	25.73	25.73	1.22%	1,652,614
Jan 27, 2026	26.24	26.24	24.83	25.42	25.42	-1.36%	1,889,481
Jan 26, 2026	25.79	26.33	25.60	25.77	25.77	0.59%	1,944,328
Jan 23, 2026	26.45	26.73	25.47	25.62	25.62	-3.10%	2,009,863
Jan 22, 2026	25.50	26.48	25.50	26.44	26.44	4.71%	2,673,817
Jan 21, 2026	24.31	25.50	24.19	25.25	25.25	4.30%	4,508,037
Jan 20, 2026	23.09	24.47	23.00	24.21	24.21	1.64%	3,377,269
Jan 16, 2026	26.02	26.02	23.74	23.82	23.82	-6.95%	4,423,583
Jan 15, 2026	26.59	26.78	25.27	25.60	25.60	-3.58%	2,386,298
Jan 14, 2026	27.02	27.13	26.19	26.55	26.55	-2.21%	2,059,942
Jan 13, 2026	28.65	28.65	27.10	27.15	27.15	-4.54%	3,010,507
Jan 12, 2026	28.28	28.60	27.50	28.44	28.44	-0.49%	2,927,738
Jan 9, 2026	28.09	28.65	27.26	28.58	28.58	1.93%	2,635,408
Jan 8, 2026	29.39	29.64	27.69	28.04	28.04	-5.68%	4,229,610
Jan 7, 2026	29.20	30.06	28.47	29.73	29.73	2.38%	5,277,907
Jan 6, 2026	29.00	29.56	28.45	29.04	29.04	-0.17%	6,063,506
Jan 5, 2026	28.99	29.80	27.87	29.09	29.09	-0.78%	7,826,915
Jan 2, 2026	32.52	32.74	29.14	29.32	29.32	-9.70%	4,916,491
Dec 31, 2025	32.50	32.93	32.24	32.47	32.47	-0.55%	1,351,367
Dec 30, 2025	32.41	33.03	32.25	32.65	32.65	0.18%	1,064,576
Dec 29, 2025	32.44	32.90	32.08	32.59	32.59	-	1,129,111
Dec 26, 2025	32.50	32.60	32.04	32.59	32.59	0.62%	719,915
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