Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
29.45
-1.57 (-5.06%)
Mar 31, 2025, 9:46 AM EDT - Market open
Klaviyo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 32.57 | 32.89 | 30.77 | 31.02 | 31.02 | -5.63% | 1,248,804 |
Mar 27, 2025 | 33.27 | 33.36 | 32.63 | 32.87 | 32.87 | -2.40% | 507,206 |
Mar 26, 2025 | 34.38 | 34.42 | 33.03 | 33.68 | 33.68 | -1.92% | 902,002 |
Mar 25, 2025 | 33.94 | 34.54 | 33.72 | 34.34 | 34.34 | 1.18% | 1,903,896 |
Mar 24, 2025 | 33.88 | 34.11 | 33.42 | 33.94 | 33.94 | 2.85% | 1,006,726 |
Mar 21, 2025 | 32.61 | 33.19 | 32.06 | 33.00 | 33.00 | 0.27% | 887,962 |
Mar 20, 2025 | 32.50 | 33.38 | 32.47 | 32.91 | 32.91 | -0.06% | 984,287 |
Mar 19, 2025 | 32.84 | 33.37 | 32.48 | 32.93 | 32.93 | 2.39% | 1,161,435 |
Mar 18, 2025 | 33.49 | 33.61 | 31.81 | 32.16 | 32.16 | -4.99% | 1,234,326 |
Mar 17, 2025 | 33.06 | 34.82 | 33.05 | 33.85 | 33.85 | 1.68% | 1,201,424 |
Mar 14, 2025 | 32.85 | 34.00 | 32.67 | 33.29 | 33.29 | 4.03% | 1,309,674 |
Mar 13, 2025 | 34.60 | 34.98 | 31.83 | 32.00 | 32.00 | -7.51% | 1,388,556 |
Mar 12, 2025 | 34.09 | 34.96 | 33.42 | 34.60 | 34.60 | 4.06% | 1,834,361 |
Mar 11, 2025 | 31.44 | 33.72 | 31.19 | 33.25 | 33.25 | 4.76% | 1,904,143 |
Mar 10, 2025 | 33.42 | 33.82 | 30.76 | 31.74 | 31.74 | -6.87% | 2,843,767 |
Mar 7, 2025 | 37.04 | 37.60 | 33.83 | 34.08 | 34.08 | -9.51% | 2,511,425 |
Mar 6, 2025 | 39.00 | 39.66 | 37.47 | 37.66 | 37.66 | -6.39% | 1,052,523 |
Mar 5, 2025 | 37.73 | 40.60 | 37.48 | 40.23 | 40.23 | 6.63% | 2,664,936 |
Mar 4, 2025 | 37.39 | 38.29 | 36.01 | 37.73 | 37.73 | -1.46% | 2,578,807 |
Mar 3, 2025 | 39.74 | 40.00 | 37.94 | 38.29 | 38.29 | -2.62% | 1,033,298 |
Feb 28, 2025 | 39.40 | 39.83 | 38.30 | 39.32 | 39.32 | -1.23% | 1,353,889 |
Feb 27, 2025 | 41.07 | 41.35 | 39.70 | 39.81 | 39.81 | -1.70% | 720,971 |
Feb 26, 2025 | 41.31 | 41.86 | 40.38 | 40.50 | 40.50 | -0.07% | 753,079 |
Feb 25, 2025 | 41.45 | 41.45 | 39.41 | 40.53 | 40.53 | -2.50% | 789,762 |
Feb 24, 2025 | 41.77 | 41.90 | 39.29 | 41.57 | 41.57 | -0.67% | 1,815,998 |
Feb 21, 2025 | 43.86 | 43.86 | 40.87 | 41.85 | 41.85 | -5.45% | 2,914,123 |
Feb 20, 2025 | 43.38 | 44.69 | 39.39 | 44.26 | 44.26 | -5.83% | 5,380,985 |
Feb 19, 2025 | 47.15 | 47.40 | 45.61 | 47.00 | 47.00 | -0.57% | 2,278,784 |
Feb 18, 2025 | 47.38 | 47.74 | 46.41 | 47.27 | 47.27 | 0.57% | 1,742,083 |
Feb 14, 2025 | 47.65 | 48.00 | 45.66 | 47.00 | 47.00 | -2.08% | 1,459,022 |
Feb 13, 2025 | 47.84 | 48.17 | 47.04 | 48.00 | 48.00 | 1.16% | 1,076,031 |
Feb 12, 2025 | 47.00 | 47.90 | 46.80 | 47.45 | 47.45 | -0.21% | 1,439,273 |
Feb 11, 2025 | 49.02 | 49.55 | 46.94 | 47.55 | 47.55 | -3.33% | 1,092,915 |
Feb 10, 2025 | 47.47 | 49.43 | 47.06 | 49.19 | 49.19 | 4.75% | 1,391,414 |
Feb 7, 2025 | 47.81 | 48.30 | 46.66 | 46.96 | 46.96 | -1.49% | 842,329 |
Feb 6, 2025 | 48.47 | 48.68 | 47.03 | 47.67 | 47.67 | -1.93% | 716,404 |
Feb 5, 2025 | 47.99 | 48.62 | 47.08 | 48.61 | 48.61 | 1.25% | 636,947 |
Feb 4, 2025 | 46.98 | 48.73 | 46.60 | 48.01 | 48.01 | 2.83% | 1,545,473 |
Feb 3, 2025 | 44.97 | 46.80 | 44.14 | 46.69 | 46.69 | 1.48% | 1,361,324 |
Jan 31, 2025 | 47.61 | 47.96 | 45.55 | 46.01 | 46.01 | -2.58% | 1,366,552 |
Jan 30, 2025 | 45.93 | 47.44 | 45.41 | 47.23 | 47.23 | 3.14% | 1,537,810 |
Jan 29, 2025 | 46.38 | 46.41 | 43.20 | 45.79 | 45.79 | 0.37% | 1,392,989 |
Jan 28, 2025 | 43.50 | 47.49 | 43.03 | 45.62 | 45.62 | 5.31% | 2,696,484 |
Jan 27, 2025 | 42.61 | 46.33 | 42.18 | 43.32 | 43.32 | -0.80% | 1,779,953 |
Jan 24, 2025 | 44.22 | 44.59 | 43.45 | 43.67 | 43.67 | -0.46% | 775,220 |
Jan 23, 2025 | 42.82 | 43.93 | 42.15 | 43.87 | 43.87 | 2.91% | 957,968 |
Jan 22, 2025 | 41.83 | 42.67 | 41.81 | 42.63 | 42.63 | 3.00% | 652,289 |
Jan 21, 2025 | 40.34 | 41.55 | 40.27 | 41.39 | 41.39 | 3.01% | 574,415 |
Jan 17, 2025 | 40.79 | 41.24 | 39.94 | 40.18 | 40.18 | 0.88% | 860,265 |
Jan 16, 2025 | 40.32 | 41.08 | 39.77 | 39.83 | 39.83 | -0.87% | 609,249 |