Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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