Klaviyo, Inc. Class A KVYO
NYSE · United States · Technology Services
$16.19+0.46 (+2.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.34 | +3.91% | $16.14 | $16.38 | $15.85 | 2.45M |
| 2026-09-30 | $15.73 | +3.15% | $15.33 | $16.08 | $15.28 | 4.98M |
| 2026-09-29 | $15.25 | -0.97% | $15.29 | $15.51 | $14.93 | 7.49M |
| 2026-09-28 | $15.40 | -2.53% | $15.57 | $15.57 | $14.77 | 8.98M |
| 2026-09-25 | $15.80 | -1.92% | $16.00 | $16.50 | $15.77 | 3.78M |
| 2026-09-24 | $16.11 | -3.99% | $16.87 | $17.07 | $16.08 | 6.57M |
| 2026-09-23 | $16.78 | +5.73% | $16.18 | $16.95 | $15.90 | 9.61M |
| 2026-09-22 | $15.87 | +0.32% | $16.18 | $16.25 | $15.20 | 7.35M |
| 2026-09-21 | $15.82 | +2.59% | $15.53 | $15.82 | $15.12 | 5.61M |
| 2026-09-18 | $15.42 | -2.84% | $16.00 | $16.00 | $15.23 | 11.03M |
| 2026-09-17 | $15.87 | -2.22% | $16.10 | $16.23 | $15.50 | 7.76M |
| 2026-09-16 | $16.23 | -4.42% | $16.57 | $16.91 | $16.03 | 5.80M |
| 2026-09-15 | $16.98 | -2.41% | $17.00 | $17.48 | $16.65 | 5.26M |
| 2026-09-14 | $17.40 | +6.36% | $17.01 | $17.43 | $16.55 | 5.76M |
| 2026-09-11 | $16.36 | +1.43% | $16.00 | $16.42 | $15.91 | 6.52M |
| 2026-09-10 | $16.13 | -0.86% | $16.52 | $16.53 | $15.94 | 8.75M |
| 2026-09-09 | $16.27 | -9.06% | $17.85 | $17.86 | $16.10 | 7.20M |
| 2026-09-08 | $17.89 | -3.87% | $18.35 | $18.40 | $17.78 | 4.55M |
| 2026-09-04 | $18.61 | -5.82% | $19.46 | $19.56 | $18.44 | 5.60M |
| 2026-09-03 | $19.76 | +2.33% | $19.76 | $20.66 | $19.51 | 4.80M |
| 2026-09-02 | $19.31 | -6.44% | $20.17 | $20.92 | $19.27 | 6.22M |
| 2026-09-01 | $20.64 | +0.29% | $20.04 | $20.75 | $19.95 | 10.72M |
| 2026-08-31 | $20.58 | +2.13% | $19.90 | $20.80 | $19.85 | 7.12M |
| 2026-08-28 | $20.15 | +2.75% | $19.55 | $20.47 | $19.55 | 6.04M |
| 2026-08-27 | $19.61 | +10.23% | $18.27 | $19.76 | $18.27 | 8.47M |
| 2026-08-26 | $17.79 | +1.08% | $17.54 | $18.10 | $17.35 | 3.21M |
| 2026-08-25 | $17.60 | -3.30% | $17.95 | $18.25 | $17.43 | 3.03M |
| 2026-08-24 | $18.20 | -0.71% | $18.33 | $18.78 | $18.00 | 4.21M |
| 2026-08-21 | $18.33 | +1.21% | $18.06 | $18.48 | $17.79 | 3.85M |
| 2026-08-20 | $18.11 | -0.49% | $18.25 | $18.36 | $17.69 | 3.77M |
| 2026-08-19 | $18.20 | +2.19% | $17.79 | $18.52 | $17.72 | 3.77M |
| 2026-08-18 | $17.81 | +1.54% | $17.78 | $18.37 | $17.77 | 5.16M |
| 2026-08-17 | $17.54 | -5.14% | $18.49 | $18.49 | $17.41 | 4.39M |
| 2026-08-14 | $18.49 | -3.80% | $19.17 | $19.33 | $18.20 | 5.01M |
| 2026-08-13 | $19.22 | +11.42% | $17.35 | $19.56 | $17.00 | 9.75M |
| 2026-08-12 | $17.25 | -6.05% | $17.94 | $18.10 | $17.05 | 9.89M |
| 2026-08-11 | $18.36 | +2.74% | $17.58 | $19.05 | $17.38 | 8.27M |
| 2026-08-10 | $17.87 | +7.52% | $16.28 | $17.93 | $16.25 | 8.10M |
| 2026-08-07 | $16.62 | -0.66% | $17.16 | $17.27 | $16.20 | 9.00M |
| 2026-08-06 | $16.73 | -13.32% | $16.20 | $17.43 | $15.50 | 14.72M |
| 2026-08-05 | $19.30 | +1.05% | $19.11 | $19.75 | $18.99 | 13.45M |
| 2026-08-04 | $19.10 | +5.52% | $17.83 | $19.18 | $17.83 | 6.50M |
| 2026-08-03 | $18.10 | +1.46% | $18.29 | $19.09 | $17.39 | 8.43M |
| 2026-07-31 | $17.84 | -2.78% | $17.91 | $18.73 | $17.59 | 5.77M |
| 2026-07-30 | $18.35 | -5.27% | $19.08 | $19.08 | $17.85 | 3.79M |
| 2026-07-29 | $19.37 | +2.54% | $18.89 | $19.80 | $18.62 | 6.31M |
| 2026-07-28 | $18.89 | +6.54% | $17.90 | $18.94 | $17.84 | 4.28M |
| 2026-07-27 | $17.73 | +8.11% | $16.95 | $18.24 | $16.78 | 3.84M |
| 2026-07-24 | $16.40 | +4.66% | $16.20 | $16.67 | $16.01 | 2.45M |
| 2026-07-23 | $15.67 | -3.27% | $16.46 | $16.52 | $15.47 | 3.13M |
| 2026-07-22 | $16.20 | -7.43% | $17.36 | $17.38 | $16.00 | 3.53M |
| 2026-07-21 | $17.50 | -3.58% | $17.71 | $18.42 | $17.40 | 3.98M |
| 2026-07-20 | $18.15 | +2.72% | $17.37 | $18.54 | $17.01 | 4.25M |
| 2026-07-17 | $17.67 | -0.84% | $17.57 | $18.14 | $17.57 | 4.52M |
| 2026-07-16 | $17.82 | +1.08% | $17.99 | $18.20 | $17.35 | 3.49M |
| 2026-07-15 | $17.63 | +0.69% | $17.90 | $18.07 | $17.43 | 3.44M |
| 2026-07-14 | $17.51 | +0.29% | $16.50 | $17.81 | $16.32 | 3.24M |
| 2026-07-13 | $17.46 | +3.25% | $17.17 | $17.74 | $17.06 | 4.09M |
| 2026-07-10 | $16.91 | -1.46% | $17.58 | $17.82 | $16.75 | 5.19M |
| 2026-07-09 | $17.16 | +3.37% | $16.00 | $17.20 | $15.74 | 3.31M |
| 2026-07-08 | $16.60 | -3.60% | $16.96 | $17.17 | $16.55 | 4.12M |
| 2026-07-07 | $17.22 | +1.29% | $17.51 | $17.78 | $17.14 | 4.01M |
| 2026-07-06 | $17.00 | +0.59% | $16.42 | $17.14 | $16.33 | 6.23M |
| 2026-07-02 | $16.90 | +3.30% | $16.26 | $17.07 | $16.23 | 4.93M |
| 2026-07-01 | $16.36 | +8.34% | $15.54 | $16.45 | $15.50 | 6.51M |
| 2026-06-30 | $15.10 | +1.14% | $14.67 | $15.44 | $14.61 | 4.34M |
| 2026-06-29 | $14.93 | +0.20% | $15.38 | $15.55 | $14.92 | 5.13M |
| 2026-06-26 | $14.90 | +6.20% | $14.05 | $15.07 | $14.05 | 14.26M |
| 2026-06-25 | $14.03 | -0.21% | $13.90 | $14.37 | $13.73 | 5.24M |
| 2026-06-24 | $14.06 | +4.23% | $13.58 | $14.60 | $13.58 | 6.89M |
| 2026-06-23 | $13.49 | +4.90% | $13.09 | $13.64 | $13.05 | 5.76M |
| 2026-06-22 | $12.86 | -2.94% | $12.99 | $13.38 | $12.53 | 5.26M |
| 2026-06-18 | $13.25 | -1.56% | $13.40 | $13.52 | $13.10 | 7.84M |
| 2026-06-17 | $13.46 | -2.75% | $13.75 | $14.07 | $13.38 | 10.73M |
| 2026-06-16 | $13.84 | -1.14% | $13.88 | $14.29 | $13.71 | 5.63M |
| 2026-06-15 | $14.00 | -1.48% | $14.35 | $14.64 | $13.87 | 4.67M |
| 2026-06-12 | $14.21 | -0.56% | $14.27 | $14.45 | $13.80 | 5.51M |
| 2026-06-11 | $14.29 | -1.52% | $14.35 | $14.51 | $13.97 | 5.33M |
| 2026-06-10 | $14.51 | -1.83% | $14.45 | $15.24 | $14.40 | 4.10M |
| 2026-06-09 | $14.78 | -2.89% | $15.03 | $15.50 | $14.54 | 5.19M |
| 2026-06-08 | $15.22 | -2.31% | $15.36 | $15.69 | $14.99 | 3.70M |
| 2026-06-05 | $15.58 | -1.27% | $15.93 | $16.16 | $15.15 | 4.76M |
| 2026-06-04 | $15.78 | +0.57% | $16.18 | $16.52 | $15.67 | 4.71M |
| 2026-06-03 | $15.69 | -7.43% | $16.50 | $16.87 | $15.59 | 4.97M |
| 2026-06-02 | $16.95 | -7.68% | $17.49 | $17.80 | $16.60 | 8.73M |
| 2026-06-01 | $18.36 | +15.91% | $16.42 | $18.55 | $16.17 | 12.20M |
| 2026-05-29 | $15.84 | +7.46% | $15.06 | $15.88 | $14.77 | 7.24M |
| 2026-05-28 | $14.74 | +3.73% | $14.40 | $15.07 | $14.22 | 6.25M |
| 2026-05-27 | $14.21 | -1.73% | $14.27 | $15.04 | $14.16 | 5.89M |
| 2026-05-26 | $14.46 | -2.76% | $14.80 | $15.05 | $14.43 | 7.00M |