Klaviyo Inc. (KVYO)
NYSE: KVYO
· Real-Time Price · USD
31.01
-0.47 (-1.49%)
At close: Aug 14, 2025, 3:59 PM
31.65
2.06%
Pre-market: Aug 15, 2025, 08:50 AM EDT
KVYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.61 | 31.56 | 30.24 | 31.03 | 31.03 | -1.43% | 6,081,653 |
| Aug 13, 2025 | 30.63 | 31.54 | 29.84 | 31.48 | 31.48 | 3.83% | 1,955,000 |
| Aug 12, 2025 | 30.27 | 30.53 | 29.91 | 30.32 | 30.32 | 0.83% | 2,743,854 |
| Aug 11, 2025 | 32.39 | 32.39 | 30.04 | 30.07 | 30.07 | -7.05% | 2,700,249 |
| Aug 8, 2025 | 33.76 | 33.92 | 32.16 | 32.35 | 32.35 | -4.94% | 1,969,547 |
| Aug 7, 2025 | 35.94 | 36.76 | 32.96 | 34.03 | 34.03 | -3.63% | 5,671,323 |
| Aug 6, 2025 | 35.47 | 36.50 | 34.82 | 35.31 | 35.31 | 15.02% | 6,093,100 |
| Aug 5, 2025 | 30.60 | 31.53 | 30.58 | 30.70 | 30.70 | 0.43% | 4,508,900 |
| Aug 4, 2025 | 30.23 | 31.02 | 29.99 | 30.57 | 30.57 | 2.86% | 2,235,011 |
| Aug 1, 2025 | 30.43 | 30.43 | 29.38 | 29.72 | 29.72 | -4.44% | 1,988,162 |
| Jul 31, 2025 | 31.84 | 31.92 | 30.92 | 31.10 | 31.10 | -1.55% | 1,622,747 |
| Jul 30, 2025 | 33.59 | 33.74 | 31.48 | 31.59 | 31.59 | -4.99% | 2,277,888 |
| Jul 29, 2025 | 33.95 | 34.19 | 32.67 | 33.25 | 33.25 | -1.86% | 1,536,577 |
| Jul 28, 2025 | 33.31 | 34.00 | 32.97 | 33.88 | 33.88 | 2.54% | 964,941 |
| Jul 25, 2025 | 32.78 | 33.12 | 32.64 | 33.04 | 33.04 | 0.92% | 974,942 |
| Jul 24, 2025 | 32.93 | 33.19 | 32.26 | 32.74 | 32.74 | -0.79% | 924,200 |
| Jul 23, 2025 | 33.22 | 33.22 | 32.63 | 33.00 | 33.00 | 0.76% | 1,194,420 |
| Jul 22, 2025 | 32.67 | 33.28 | 32.39 | 32.75 | 32.75 | 0.74% | 1,262,652 |
| Jul 21, 2025 | 32.42 | 32.63 | 31.83 | 32.51 | 32.51 | 0.90% | 1,056,208 |
| Jul 18, 2025 | 32.22 | 32.49 | 31.71 | 32.22 | 32.22 | 0.31% | 670,729 |