Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	16.14	16.38	15.85	16.32	-	3.75%	1,982,889
Sep 30, 2026	15.33	16.08	15.29	15.73	15.73	3.15%	4,680,954
Sep 29, 2026	15.29	15.51	14.93	15.25	15.25	-0.97%	7,110,730
Sep 28, 2026	15.57	15.57	14.77	15.40	15.40	-2.53%	8,824,109
Sep 25, 2026	16.00	16.50	15.77	15.80	15.80	-1.92%	3,751,340
Sep 24, 2026	16.87	17.07	16.08	16.11	16.11	-3.99%	6,565,126
Sep 23, 2026	16.18	16.96	15.90	16.78	16.78	5.73%	7,942,949
Sep 22, 2026	16.18	16.25	15.20	15.87	15.87	0.32%	7,343,962
Sep 21, 2026	15.53	15.82	15.12	15.82	15.82	2.59%	5,424,809
Sep 18, 2026	16.00	16.00	15.24	15.42	15.42	-2.84%	10,242,264
Sep 17, 2026	16.10	16.23	15.50	15.87	15.87	-2.22%	7,032,915
Sep 16, 2026	16.57	16.91	16.03	16.23	16.23	-4.42%	5,798,407
Sep 15, 2026	17.00	17.48	16.65	16.98	16.98	-2.41%	5,259,519
Sep 14, 2026	17.01	17.43	16.55	17.40	17.40	6.36%	5,316,892
Sep 11, 2026	16.00	16.42	15.91	16.36	16.36	1.43%	5,879,237
Sep 10, 2026	16.52	16.53	15.94	16.13	16.13	-0.86%	8,537,223
Sep 9, 2026	17.85	17.86	16.10	16.27	16.27	-9.06%	7,157,325
Sep 8, 2026	18.35	18.40	17.78	17.89	17.89	-3.87%	4,545,108
Sep 4, 2026	19.46	19.56	18.44	18.61	18.61	-5.82%	5,596,417
Sep 3, 2026	19.76	20.66	19.51	19.76	19.76	2.33%	4,799,626
Sep 2, 2026	20.17	20.92	19.27	19.31	19.31	-6.44%	6,221,381
Sep 1, 2026	20.04	20.76	19.95	20.64	20.64	0.29%	9,515,309
Aug 31, 2026	19.90	20.80	19.85	20.58	20.58	2.13%	7,111,914
Aug 28, 2026	19.55	20.47	19.55	20.15	20.15	2.75%	6,040,629
Aug 27, 2026	18.27	19.76	18.27	19.61	19.61	10.23%	7,713,725
Aug 26, 2026	17.54	18.11	17.35	17.79	17.79	1.08%	3,200,899
Aug 25, 2026	17.95	18.25	17.44	17.60	17.60	-3.30%	3,027,542
Aug 24, 2026	18.33	18.78	18.01	18.20	18.20	-0.71%	4,206,405
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