Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	14.45	15.24	14.40	14.51	14.51	-1.83%	4,082,373
Jun 9, 2026	15.03	15.50	14.54	14.78	14.78	-2.89%	5,179,975
Jun 8, 2026	15.36	15.69	14.99	15.22	15.22	-2.31%	3,688,305
Jun 5, 2026	15.93	16.16	15.15	15.58	15.58	-1.27%	4,753,482
Jun 4, 2026	16.18	16.52	15.67	15.78	15.78	0.57%	3,702,171
Jun 3, 2026	16.50	16.87	15.59	15.69	15.69	-7.43%	4,931,572
Jun 2, 2026	17.49	17.80	16.60	16.95	16.95	-7.68%	8,696,095
Jun 1, 2026	16.42	18.55	16.17	18.36	18.36	15.91%	12,170,326
May 29, 2026	15.06	15.88	14.77	15.84	15.84	7.46%	7,091,247
May 28, 2026	14.40	15.08	14.22	14.74	14.74	3.73%	6,018,663
May 27, 2026	14.27	15.04	14.16	14.21	14.21	-1.73%	5,867,473
May 26, 2026	14.80	15.05	14.43	14.46	14.46	-2.76%	6,187,028
May 22, 2026	15.02	15.39	14.63	14.87	14.87	-0.27%	6,471,502
May 21, 2026	14.89	15.13	14.52	14.91	14.91	-1.32%	8,367,836
May 20, 2026	14.90	15.11	14.53	15.11	15.11	2.79%	6,696,394