Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.53	15.81	14.95	15.21	15.21	-3.55%	11,877,789
May 7, 2026	16.40	16.78	15.56	15.77	15.77	-0.25%	13,633,568
May 6, 2026	17.33	17.58	15.31	15.81	15.81	-32.23%	19,930,792
May 5, 2026	22.25	23.52	21.95	23.33	23.33	3.83%	7,880,443
May 4, 2026	22.12	23.35	22.08	22.47	22.47	1.22%	8,554,807
May 1, 2026	21.00	22.27	20.75	22.20	22.20	10.50%	6,055,821
Apr 30, 2026	19.53	20.13	19.17	20.09	20.09	1.01%	5,990,881
Apr 29, 2026	19.85	20.18	19.56	19.89	19.89	-0.25%	3,533,076
Apr 28, 2026	19.61	20.26	19.48	19.94	19.94	2.47%	3,122,232
Apr 27, 2026	19.27	20.15	19.16	19.46	19.46	0.05%	2,101,579
Apr 24, 2026	19.04	19.65	19.04	19.45	19.45	3.68%	2,331,531
Apr 23, 2026	19.60	19.60	18.50	18.76	18.76	-8.35%	3,228,758
Apr 22, 2026	20.40	20.81	20.26	20.47	20.47	0.79%	4,024,057
Apr 21, 2026	20.49	21.56	19.88	20.31	20.31	1.25%	4,836,639
Apr 20, 2026	18.54	20.08	18.54	20.06	20.06	7.45%	4,392,649
Apr 17, 2026	18.76	18.97	18.36	18.67	18.67	1.47%	6,761,411
Apr 16, 2026	18.96	19.18	18.31	18.40	18.40	0.16%	4,318,666
Apr 15, 2026	17.35	18.45	17.11	18.37	18.37	8.44%	5,115,726
Apr 14, 2026	17.93	18.08	16.83	16.94	16.94	-3.75%	4,738,667
Apr 13, 2026	16.52	17.69	16.17	17.60	17.60	7.32%	4,346,777
Apr 10, 2026	17.72	17.75	16.19	16.40	16.40	-7.81%	4,963,699
Apr 9, 2026	18.00	18.03	16.86	17.79	17.79	-1.60%	5,284,341
Apr 8, 2026	19.50	19.70	17.99	18.08	18.08	-3.00%	3,664,421
Apr 7, 2026	18.80	19.02	18.28	18.64	18.64	-2.97%	2,928,135
Apr 6, 2026	19.16	19.31	18.73	19.21	19.21	0.37%	2,654,868
Apr 2, 2026	19.20	19.65	18.54	19.14	19.14	-1.54%	2,461,825
Apr 1, 2026	19.75	20.15	19.06	19.44	19.44	-0.10%	3,763,357
Mar 31, 2026	19.25	19.80	18.80	19.46	19.46	2.58%	3,165,452
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%	3,700,289
Mar 26, 2026	18.00	19.30	18.00	19.03	19.03	4.85%	3,444,615
Mar 25, 2026	19.08	19.10	17.48	18.15	18.15	0.78%	2,986,879
Mar 24, 2026	18.65	18.85	17.78	18.01	18.01	-5.06%	4,430,089
Mar 23, 2026	18.60	19.26	18.43	18.97	18.97	2.10%	2,755,602
Mar 20, 2026	18.50	18.77	17.76	18.58	18.58	-0.48%	3,645,930
Mar 19, 2026	18.71	19.45	18.46	18.67	18.67	-0.59%	1,534,326
Mar 18, 2026	18.81	19.36	18.48	18.78	18.78	-1.78%	2,437,419
Mar 17, 2026	19.49	20.41	19.09	19.12	19.12	-0.42%	2,979,333
Mar 16, 2026	19.17	19.59	19.07	19.20	19.20	0.42%	2,122,748
Mar 13, 2026	19.13	19.67	18.68	19.12	19.12	-0.78%	2,389,506
Mar 12, 2026	19.70	20.48	19.24	19.27	19.27	-2.97%	2,537,613
Mar 11, 2026	20.28	20.75	19.56	19.86	19.86	-1.19%	2,063,447
Mar 10, 2026	20.36	20.41	19.27	20.10	20.10	-1.95%	5,417,202
Mar 9, 2026	20.63	20.95	20.10	20.50	20.50	-2.29%	4,169,883
Mar 6, 2026	20.86	21.56	20.38	20.98	20.98	-0.94%	5,912,156
Mar 5, 2026	19.71	21.34	19.61	21.18	21.18	8.45%	8,273,760
Mar 4, 2026	18.99	19.77	18.82	19.53	19.53	3.50%	3,754,061
Mar 3, 2026	17.72	19.24	17.53	18.87	18.87	3.62%	3,869,013
Mar 2, 2026	17.93	18.88	17.80	18.21	18.21	4.60%	5,104,312
Feb 27, 2026	17.76	17.95	17.24	17.41	17.41	-5.79%	3,845,013