Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.06	18.48	17.79	18.33	18.33	1.21%	3,848,209
Aug 20, 2026	18.25	18.36	17.69	18.11	18.11	-0.49%	3,771,664
Aug 19, 2026	17.79	18.52	17.72	18.20	18.20	2.19%	3,758,773
Aug 18, 2026	17.78	18.37	17.78	17.81	17.81	1.54%	5,106,175
Aug 17, 2026	18.49	18.49	17.41	17.54	17.54	-5.14%	4,380,941
Aug 14, 2026	19.17	19.33	18.20	18.49	18.49	-3.80%	4,708,368
Aug 13, 2026	17.35	19.56	17.00	19.22	19.22	11.42%	9,734,049
Aug 12, 2026	17.94	18.10	17.05	17.25	17.25	-6.05%	9,565,235
Aug 11, 2026	17.58	19.05	17.38	18.36	18.36	2.74%	7,969,288
Aug 10, 2026	16.28	17.94	16.25	17.87	17.87	7.52%	8,093,999
Aug 7, 2026	17.16	17.28	16.21	16.62	16.62	-0.66%	8,950,984
Aug 6, 2026	16.20	17.43	15.50	16.73	16.73	-13.32%	14,700,847
Aug 5, 2026	19.11	19.75	18.99	19.30	19.30	1.05%	11,521,013
Aug 4, 2026	17.83	19.18	17.83	19.10	19.10	5.52%	6,361,258
Aug 3, 2026	18.29	19.09	17.39	18.10	18.10	1.46%	8,427,854
Jul 31, 2026	17.91	18.73	17.59	17.84	17.84	-2.78%	5,770,106
Jul 30, 2026	19.08	19.08	17.85	18.35	18.35	-5.27%	3,648,081
Jul 29, 2026	18.89	19.80	18.62	19.37	19.37	2.54%	6,236,687
Jul 28, 2026	17.90	18.95	17.84	18.89	18.89	6.54%	4,281,472
Jul 27, 2026	16.95	18.24	16.78	17.73	17.73	8.11%	3,791,483
Jul 24, 2026	16.20	16.67	16.01	16.40	16.40	4.66%	2,448,888
Jul 23, 2026	16.46	16.53	15.47	15.67	15.67	-3.27%	3,050,468
Jul 22, 2026	17.36	17.38	16.00	16.20	16.20	-7.43%	3,508,518
Jul 21, 2026	17.71	18.42	17.40	17.50	17.50	-3.58%	3,962,303
Jul 20, 2026	17.37	18.54	17.01	18.15	18.15	2.72%	4,245,133
Jul 17, 2026	17.57	18.14	17.57	17.67	17.67	-0.84%	4,510,369
Jul 16, 2026	17.99	18.20	17.36	17.82	17.82	1.08%	3,483,996
Jul 15, 2026	17.90	18.07	17.43	17.63	17.63	0.69%	3,328,859
Jul 14, 2026	16.50	17.81	16.32	17.51	17.51	0.29%	3,238,355
Jul 13, 2026	17.17	17.74	17.06	17.46	17.46	3.25%	3,930,522
Jul 10, 2026	17.58	17.82	16.75	16.91	16.91	-1.46%	4,063,123
Jul 9, 2026	16.00	17.20	15.74	17.16	17.16	3.37%	3,301,518
Jul 8, 2026	16.96	17.17	16.55	16.60	16.60	-3.60%	4,109,687
Jul 7, 2026	17.51	17.78	17.14	17.22	17.22	1.29%	4,005,132
Jul 6, 2026	16.42	17.14	16.33	17.00	17.00	0.59%	6,132,545
Jul 2, 2026	16.26	17.07	16.23	16.90	16.90	3.30%	4,932,179
Jul 1, 2026	15.54	16.46	15.50	16.36	16.36	8.34%	6,412,990
Jun 30, 2026	14.67	15.44	14.61	15.10	15.10	1.14%	4,338,268
Jun 29, 2026	15.38	15.55	14.92	14.93	14.93	0.20%	5,025,638
Jun 26, 2026	14.05	15.07	14.05	14.90	14.90	6.20%	13,460,369
Jun 25, 2026	13.90	14.37	13.73	14.03	14.03	-0.21%	5,216,120
Jun 24, 2026	13.58	14.60	13.58	14.06	14.06	4.23%	6,863,750
Jun 23, 2026	13.09	13.64	13.05	13.49	13.49	4.90%	5,755,192
Jun 22, 2026	12.99	13.38	12.53	12.86	12.86	-2.94%	5,252,066
Jun 18, 2026	13.40	13.52	13.10	13.25	13.25	-1.56%	7,704,673
Jun 17, 2026	13.75	14.07	13.38	13.46	13.46	-2.75%	10,714,361
Jun 16, 2026	13.88	14.29	13.71	13.84	13.84	-1.14%	5,618,796
Jun 15, 2026	14.35	14.64	13.87	14.00	14.00	-1.48%	4,658,871
Jun 12, 2026	14.27	14.46	13.80	14.21	14.21	-0.56%	5,498,953
Jun 11, 2026	14.35	14.51	13.97	14.29	14.29	-1.52%	5,310,155