Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.06	15.88	14.77	15.84	-	7.46%	6,318,454
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
May 19, 2026	15.10	15.45	14.68	14.70	14.70	0.62%	8,054,350
May 18, 2026	14.27	15.20	14.23	14.61	14.61	1.60%	4,905,302
May 15, 2026	14.40	14.87	14.31	14.38	14.38	0.28%	6,524,983
May 14, 2026	14.24	14.47	13.78	14.34	14.34	0.70%	6,113,942
May 13, 2026	14.27	14.58	13.53	14.24	14.24	-1.45%	9,019,800
May 12, 2026	15.68	15.74	14.29	14.45	14.45	-6.89%	7,129,510
May 11, 2026	15.09	15.65	14.91	15.52	15.52	2.04%	8,735,567
May 8, 2026	15.53	15.81	14.95	15.21	15.21	-3.55%	13,886,874
May 7, 2026	16.40	16.78	15.56	15.77	15.77	-0.25%	17,366,894
May 6, 2026	17.33	17.58	15.31	15.81	15.81	-32.23%	20,093,917
May 5, 2026	22.25	23.52	21.95	23.33	23.33	3.83%	8,810,695
May 4, 2026	22.12	23.35	22.08	22.47	22.47	1.22%	9,514,833
May 1, 2026	21.00	22.27	20.75	22.20	22.20	10.50%	6,057,654
Apr 30, 2026	19.53	20.13	19.17	20.09	20.09	1.01%	7,071,336
Apr 29, 2026	19.85	20.18	19.56	19.89	19.89	-0.25%	6,495,259
Apr 28, 2026	19.61	20.26	19.48	19.94	19.94	2.47%	3,122,300
Apr 27, 2026	19.27	20.15	19.16	19.46	19.46	0.05%	2,101,778
Apr 24, 2026	19.04	19.65	19.04	19.45	19.45	3.68%	2,420,459
Apr 23, 2026	19.60	19.60	18.50	18.76	18.76	-8.35%	3,236,131
Apr 22, 2026	20.40	20.81	20.26	20.47	20.47	0.79%	4,560,126
Apr 21, 2026	20.49	21.56	19.88	20.31	20.31	1.25%	5,074,172
Apr 20, 2026	18.54	20.08	18.54	20.06	20.06	7.45%	5,566,174
Apr 17, 2026	18.76	18.97	18.36	18.67	18.67	1.47%	6,761,891
Apr 16, 2026	18.96	19.18	18.31	18.40	18.40	0.16%	4,318,807
Apr 15, 2026	17.35	18.45	17.11	18.37	18.37	8.44%	5,117,404
Apr 14, 2026	17.93	18.08	16.83	16.94	16.94	-3.75%	4,743,996
Apr 13, 2026	16.52	17.69	16.17	17.60	17.60	7.32%	4,348,044
Apr 10, 2026	17.72	17.75	16.19	16.40	16.40	-7.81%	4,964,434
Apr 9, 2026	18.00	18.03	16.86	17.79	17.79	-1.60%	5,284,443
Apr 8, 2026	19.50	19.70	17.99	18.08	18.08	-3.00%	3,665,531
Apr 7, 2026	18.80	19.02	18.28	18.64	18.64	-2.97%	2,929,241
Apr 6, 2026	19.16	19.31	18.73	19.21	19.21	0.37%	2,655,106
Apr 2, 2026	19.20	19.65	18.54	19.14	19.14	-1.54%	3,093,312
Apr 1, 2026	19.75	20.15	19.06	19.44	19.44	-0.10%	3,775,991
Mar 31, 2026	19.25	19.80	18.80	19.46	19.46	2.58%	3,372,022
Mar 30, 2026	18.71	19.43	18.71	18.97	18.97	1.61%	2,988,657
Mar 27, 2026	18.59	19.06	18.31	18.67	18.67	-1.89%	3,700,306
Mar 26, 2026	18.00	19.30	18.00	19.03	19.03	4.85%	3,444,826
Mar 25, 2026	19.08	19.10	17.48	18.15	18.15	0.78%	3,013,705
Mar 24, 2026	18.65	18.85	17.78	18.01	18.01	-5.06%	4,506,454
Mar 23, 2026	18.60	19.26	18.43	18.97	18.97	2.10%	2,764,299
Mar 20, 2026	18.50	18.77	17.76	18.58	18.58	-0.48%	3,669,354
Mar 19, 2026	18.71	19.45	18.46	18.67	18.67	-0.59%	1,535,069