Skip to main content
logo
Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
20.42
-0.40 (-1.92%)
At close: Nov 10, 2026, 4:00 PM EST
20.80
+0.38 (1.85%)
After-hours: Nov 10, 2026, 7:00 PM EST

Klaviyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202619.7720.5919.0020.4220.42-1.92%7,191,538
Nov 9, 202620.7521.2720.6520.8220.820.53%5,764,181
Nov 6, 202620.4020.8520.0820.7120.71-0.48%3,721,472
Nov 5, 202620.3022.2020.3020.8120.81-2.57%6,427,066
Nov 4, 202621.4822.0921.0921.3621.360.14%7,829,585
Nov 3, 202621.1121.8220.7321.3321.33-2.16%5,323,705
Nov 2, 202620.0022.1420.0021.8021.808.24%11,301,060
Oct 30, 202620.4920.8119.9020.1420.14-1.42%3,393,469
Oct 29, 202619.7520.4419.4720.4320.43-0.58%2,791,852
Oct 28, 202620.1820.9120.0320.5520.551.83%3,061,859
Oct 27, 202620.6020.9020.0320.1820.18-2.56%2,801,720
Oct 26, 202620.8321.1020.3520.7120.71-1.89%4,091,726
Oct 23, 202620.4121.1720.3521.1121.112.53%4,500,386
Oct 22, 202620.2920.9120.1920.5920.591.98%4,358,411
Oct 21, 202619.5920.2819.3620.1920.192.96%3,857,673
Oct 20, 202618.9219.9218.6019.6119.6111.93%13,289,188
Oct 19, 202616.8117.5916.8117.5217.522.58%3,076,280
Oct 16, 202617.8118.0416.7617.0817.08-5.58%5,210,778
Oct 15, 202617.1318.2516.9318.0918.096.35%5,505,115
Oct 14, 202616.8317.2516.7717.0117.010.35%3,388,635
Oct 13, 202617.0917.6916.7516.9516.95-0.94%3,874,186
Oct 12, 202617.5517.8516.8817.1117.11-1.21%3,767,506
Oct 9, 202617.7317.9517.0617.3217.32-1.42%3,746,559
Oct 8, 202617.4117.8116.6517.5717.570.92%6,886,483
Oct 7, 202616.6717.6516.5617.4117.414.88%8,758,996
Oct 6, 202616.8817.0016.3216.6016.60-0.60%4,769,457
Oct 5, 202615.8216.7515.8116.7016.706.30%4,253,505
Oct 2, 202616.3316.4315.6815.7115.71-2.96%3,243,320
Oct 1, 202616.1416.3815.8516.1916.192.92%3,912,019
Sep 30, 202615.3316.0815.2915.7315.733.15%4,680,954
Sep 29, 202615.2915.5114.9315.2515.25-0.97%7,110,730
Sep 28, 202615.5715.5714.7715.4015.40-2.53%8,824,109
Sep 25, 202616.0016.5015.7715.8015.80-1.92%3,751,340
Sep 24, 202616.8717.0716.0816.1116.11-3.99%6,565,126
Sep 23, 202616.1816.9615.9016.7816.785.73%7,942,949
Sep 22, 202616.1816.2515.2015.8715.870.32%7,343,962
Sep 21, 202615.5315.8215.1215.8215.822.59%5,424,809
Sep 18, 202616.0016.0015.2415.4215.42-2.84%10,242,264
Sep 17, 202616.1016.2315.5015.8715.87-2.22%7,032,915
Sep 16, 202616.5716.9116.0316.2316.23-4.42%5,798,407
Sep 15, 202617.0017.4816.6516.9816.98-2.41%5,259,519
Sep 14, 202617.0117.4316.5517.4017.406.36%5,316,892
Sep 11, 202616.0016.4215.9116.3616.361.43%5,879,237
Sep 10, 202616.5216.5315.9416.1316.13-0.86%8,537,223
Sep 9, 202617.8517.8616.1016.2716.27-9.06%7,157,325
Sep 8, 202618.3518.4017.7817.8917.89-3.87%4,545,108
Sep 4, 202619.4619.5618.4418.6118.61-5.82%5,596,417
Sep 3, 202619.7620.6619.5119.7619.762.33%4,799,626
Sep 2, 202620.1720.9219.2719.3119.31-6.44%6,221,381
Sep 1, 202620.0420.7619.9520.6420.640.29%9,515,309