Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	25.50	26.48	25.50	26.23	-	3.88%	1,804,885
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
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