Klaviyo, Inc. Class A KVYO
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$15,95+0,22 (+%1,40)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,00 | +%1,72 | $16,14 | $16,38 | $15,98 | 809,85K |
| 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 |