Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	34.55	34.55	31.90	32.39	-	-6.39%	914,974
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
Jan 15, 2025	40.13	40.74	39.50	40.18	40.18	1.62%	943,351
Jan 14, 2025	39.57	39.98	38.91	39.54	39.54	1.13%	622,962
Jan 13, 2025	38.49	39.84	38.15	39.10	39.10	-0.79%	812,828
Jan 10, 2025	40.62	40.63	38.26	39.41	39.41	-4.11%	1,541,413
Jan 8, 2025	41.46	41.59	40.62	41.10	41.10	-1.49%	525,152
Jan 7, 2025	42.75	43.00	41.21	41.72	41.72	-2.23%	885,023
Jan 6, 2025	43.16	43.69	41.81	42.67	42.67	0.52%	835,171
Jan 3, 2025	42.01	43.05	41.67	42.45	42.45	1.95%	682,823
Jan 2, 2025	41.90	42.15	40.16	41.64	41.64	0.97%	842,710
Dec 31, 2024	41.94	42.69	41.02	41.24	41.24	-1.46%	642,519
Dec 30, 2024	42.11	42.30	41.06	41.85	41.85	-2.15%	1,151,379