Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
26.15
-0.17 (-0.65%)
At close: Oct 23, 2025, 4:00 PM EDT
26.15
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT
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 |