Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	19.59	20.28	19.36	20.19	20.19	2.96%	3,791,341
Oct 20, 2026	18.92	19.92	18.60	19.61	19.61	11.93%	12,637,711
Oct 19, 2026	16.81	17.59	16.81	17.52	17.52	2.58%	3,074,926
Oct 16, 2026	17.81	18.04	16.76	17.08	17.08	-5.58%	5,210,778
Oct 15, 2026	17.13	18.25	16.93	18.09	18.09	6.35%	5,505,115
Oct 14, 2026	16.83	17.25	16.77	17.01	17.01	0.35%	3,388,635
Oct 13, 2026	17.09	17.69	16.75	16.95	16.95	-0.94%	3,874,186
Oct 12, 2026	17.55	17.85	16.88	17.11	17.11	-1.21%	3,767,506
Oct 9, 2026	17.73	17.95	17.06	17.32	17.32	-1.42%	3,746,559
Oct 8, 2026	17.41	17.81	16.65	17.57	17.57	0.92%	6,886,483
Oct 7, 2026	16.67	17.65	16.56	17.41	17.41	4.88%	8,758,996
Oct 6, 2026	16.88	17.00	16.32	16.60	16.60	-0.60%	4,769,457
Oct 5, 2026	15.82	16.75	15.81	16.70	16.70	6.30%	4,253,505
Oct 2, 2026	16.33	16.43	15.68	15.71	15.71	-2.96%	3,243,320
Oct 1, 2026	16.14	16.38	15.85	16.19	16.19	2.92%	3,912,019
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