Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
26.18
+1.73 (7.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Klaviyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202525.6927.5425.6926.2426.247.32%2,309,306
Apr 22, 202524.8725.0923.7724.4524.45-0.89%2,248,510
Apr 21, 202525.2725.6524.5224.6724.67-3.82%2,316,890
Apr 17, 202525.9326.1425.4525.6525.65-1.16%1,945,602
Apr 16, 202526.1626.6025.4525.9525.95-2.70%2,168,191
Apr 15, 202526.5827.0226.3126.6726.671.06%2,420,057
Apr 14, 202527.9228.2626.1826.3926.39-2.62%1,049,143
Apr 11, 202527.6827.6825.9527.1027.10-0.99%1,521,417
Apr 10, 202528.0628.5826.5127.3727.37-5.85%2,083,557
Apr 9, 202526.0029.5025.2129.0729.0711.72%2,324,898
Apr 8, 202527.5928.6125.5426.0226.02-1.55%1,723,984
Apr 7, 202524.5027.4224.0326.4326.432.56%3,662,764
Apr 4, 202526.7526.8325.1925.7725.77-7.57%3,427,930
Apr 3, 202528.9729.4827.2427.8827.88-11.13%2,605,421
Apr 2, 202530.4731.7730.4431.3731.371.19%580,527
Apr 1, 202530.1731.0029.7231.0031.002.45%2,311,179
Mar 31, 202530.2430.7129.1530.2630.26-2.45%2,029,180
Mar 28, 202532.5732.8930.7731.0231.02-5.63%1,248,804
Mar 27, 202533.2733.3632.6332.8732.87-2.40%507,206
Mar 26, 202534.3834.4233.0333.6833.68-1.92%902,002
Mar 25, 202533.9434.5433.7234.3434.341.18%1,903,896
Mar 24, 202533.8834.1133.4233.9433.942.85%1,006,726
Mar 21, 202532.6133.1932.0633.0033.000.27%887,962
Mar 20, 202532.5033.3832.4732.9132.91-0.06%984,287
Mar 19, 202532.8433.3732.4832.9332.932.39%1,161,435
Mar 18, 202533.4933.6131.8132.1632.16-4.99%1,234,326
Mar 17, 202533.0634.8233.0533.8533.851.68%1,201,424
Mar 14, 202532.8534.0032.6733.2933.294.03%1,309,674
Mar 13, 202534.6034.9831.8332.0032.00-7.51%1,388,556
Mar 12, 202534.0934.9633.4234.6034.604.06%1,834,361
Mar 11, 202531.4433.7231.1933.2533.254.76%1,904,143
Mar 10, 202533.4233.8230.7631.7431.74-6.87%2,843,767
Mar 7, 202537.0437.6033.8334.0834.08-9.51%2,511,425
Mar 6, 202539.0039.6637.4737.6637.66-6.39%1,052,523
Mar 5, 202537.7340.6037.4840.2340.236.63%2,664,936
Mar 4, 202537.3938.2936.0137.7337.73-1.46%2,578,807
Mar 3, 202539.7440.0037.9438.2938.29-2.62%1,033,298
Feb 28, 202539.4039.8338.3039.3239.32-1.23%1,353,889
Feb 27, 202541.0741.3539.7039.8139.81-1.70%720,971
Feb 26, 202541.3141.8640.3840.5040.50-0.07%753,079
Feb 25, 202541.4541.4539.4140.5340.53-2.50%789,762
Feb 24, 202541.7741.9039.2941.5741.57-0.67%1,815,998
Feb 21, 202543.8643.8640.8741.8541.85-5.45%2,914,123
Feb 20, 202543.3844.6939.3944.2644.26-5.83%5,380,985
Feb 19, 202547.1547.4045.6147.0047.00-0.57%2,278,784
Feb 18, 202547.3847.7446.4147.2747.270.57%1,742,083
Feb 14, 202547.6548.0045.6647.0047.00-2.08%1,459,022
Feb 13, 202547.8448.1747.0448.0048.001.16%1,076,031
Feb 12, 202547.0047.9046.8047.4547.45-0.21%1,439,273
Feb 11, 202549.0249.5546.9447.5547.55-3.33%1,092,915