Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	26.08	26.46	25.94	26.15	26.15	-0.65%	2,084,291
Oct 22, 2025	26.38	26.49	25.39	26.32	26.32	0.46%	3,646,793
Oct 21, 2025	24.40	26.23	24.39	26.20	26.20	7.69%	3,899,842
Oct 20, 2025	24.00	24.44	23.94	24.33	24.33	2.57%	1,863,743
Oct 17, 2025	23.61	23.93	23.44	23.72	23.72	-0.17%	1,752,177
Oct 16, 2025	24.24	24.65	23.48	23.76	23.76	-1.08%	3,043,818
Oct 15, 2025	24.81	24.95	23.83	24.02	24.02	-1.72%	1,497,038
Oct 14, 2025	23.84	24.66	23.61	24.44	24.44	-0.20%	2,704,856
Oct 13, 2025	24.94	24.94	23.96	24.49	24.49	0.29%	2,220,123
Oct 10, 2025	25.61	25.93	24.23	24.42	24.42	-4.65%	3,797,931
Oct 9, 2025	26.01	26.40	25.24	25.61	25.61	-1.99%	2,413,923
Oct 8, 2025	25.85	26.33	25.39	26.13	26.13	2.75%	3,023,619
Oct 7, 2025	26.25	26.47	24.93	25.43	25.43	-2.75%	5,068,497
Oct 6, 2025	26.33	27.49	25.12	26.15	26.15	1.00%	5,351,594
Oct 3, 2025	26.05	26.84	25.60	25.89	25.89	-0.04%	3,254,632
Oct 2, 2025	26.70	26.92	25.86	25.90	25.90	-0.42%	2,898,369
Oct 1, 2025	27.69	28.30	25.85	26.01	26.01	-6.07%	8,073,548
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