Klaviyo Inc. (KVYO)
26.25
-0.42 (-1.57%)
At close: Apr 16, 2025, 10:01 AM
Klaviyo Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.58 | 26.58 | 27.02 | 27.02 | 26.31 | 26.31 | 26.67 | 26.67 | 1.06% | 2,089,094 |
| Apr 14, 2025 | 27.92 | 27.92 | 28.26 | 28.26 | 26.18 | 26.18 | 26.39 | 26.39 | -2.62% | 1,049,143 |
| Apr 11, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 25.95 | 25.95 | 27.10 | 27.10 | -0.99% | 1,521,417 |
| Apr 10, 2025 | 28.06 | 28.06 | 28.58 | 28.58 | 26.51 | 26.51 | 27.37 | 27.37 | -5.85% | 2,083,600 |
| Apr 9, 2025 | 26.00 | 26.00 | 29.50 | 29.50 | 25.21 | 25.21 | 29.07 | 29.07 | 11.72% | 2,324,900 |
| Apr 8, 2025 | 27.59 | 27.59 | 28.61 | 28.61 | 25.54 | 25.54 | 26.02 | 26.02 | -1.55% | 1,724,000 |
| Apr 7, 2025 | 24.50 | 24.50 | 27.42 | 27.42 | 24.03 | 24.03 | 26.43 | 26.43 | 2.56% | 3,662,800 |
| Apr 4, 2025 | 26.75 | 26.75 | 26.83 | 26.83 | 25.19 | 25.19 | 25.77 | 25.77 | -7.57% | 3,427,930 |
| Apr 3, 2025 | 28.97 | 28.97 | 29.48 | 29.48 | 27.24 | 27.24 | 27.88 | 27.88 | -11.13% | 2,605,421 |
| Apr 2, 2025 | 30.47 | 30.47 | 31.77 | 31.77 | 30.44 | 30.44 | 31.37 | 31.37 | 1.19% | 580,527 |
| Apr 1, 2025 | 30.17 | 30.17 | 31.00 | 31.00 | 29.72 | 29.72 | 31.00 | 31.00 | 2.45% | 2,311,179 |
| Mar 31, 2025 | 30.24 | 30.24 | 30.71 | 30.71 | 29.15 | 29.15 | 30.26 | 30.26 | -2.45% | 2,029,200 |
| Mar 28, 2025 | 32.57 | 32.57 | 32.89 | 32.89 | 30.77 | 30.77 | 31.02 | 31.02 | -5.63% | 1,248,804 |
| Mar 27, 2025 | 33.27 | 33.27 | 33.36 | 33.36 | 32.63 | 32.63 | 32.87 | 32.87 | -2.40% | 507,206 |
| Mar 26, 2025 | 34.38 | 34.38 | 34.42 | 34.42 | 33.03 | 33.03 | 33.68 | 33.68 | -1.92% | 902,002 |
| Mar 25, 2025 | 33.94 | 33.94 | 34.54 | 34.54 | 33.72 | 33.72 | 34.34 | 34.34 | 1.18% | 1,903,900 |
| Mar 24, 2025 | 33.88 | 33.88 | 34.11 | 34.11 | 33.42 | 33.42 | 33.94 | 33.94 | 2.85% | 1,006,726 |
| Mar 21, 2025 | 32.60 | 32.60 | 33.19 | 33.19 | 32.06 | 32.06 | 33.00 | 33.00 | 0.27% | 887,962 |
| Mar 20, 2025 | 32.50 | 32.50 | 33.38 | 33.38 | 32.47 | 32.47 | 32.91 | 32.91 | -0.06% | 984,300 |
| Mar 19, 2025 | 32.84 | 32.84 | 33.37 | 33.37 | 32.48 | 32.48 | 32.93 | 32.93 | 2.39% | 1,161,435 |
| Mar 18, 2025 | 33.49 | 33.49 | 33.61 | 33.61 | 31.81 | 31.81 | 32.16 | 32.16 | -4.99% | 1,234,326 |
| Mar 17, 2025 | 33.06 | 33.06 | 34.82 | 34.82 | 33.05 | 33.05 | 33.85 | 33.85 | 1.68% | 1,201,424 |
| Mar 14, 2025 | 32.85 | 32.85 | 34.00 | 34.00 | 32.67 | 32.67 | 33.29 | 33.29 | 4.03% | 1,309,700 |
| Mar 13, 2025 | 34.60 | 34.60 | 34.98 | 34.98 | 31.83 | 31.83 | 32.00 | 32.00 | -7.51% | 1,388,556 |
| Mar 12, 2025 | 34.09 | 34.09 | 34.96 | 34.96 | 33.42 | 33.42 | 34.60 | 34.60 | 4.06% | 1,834,400 |
| Mar 11, 2025 | 31.44 | 31.44 | 33.72 | 33.72 | 31.19 | 31.19 | 33.25 | 33.25 | 4.76% | 1,904,143 |
| Mar 10, 2025 | 33.42 | 33.42 | 33.82 | 33.82 | 30.76 | 30.76 | 31.74 | 31.74 | -6.87% | 2,844,663 |
| Mar 7, 2025 | 37.04 | 37.04 | 37.60 | 37.60 | 33.83 | 33.83 | 34.08 | 34.08 | -9.51% | 2,511,425 |
| Mar 6, 2025 | 39.00 | 39.00 | 39.66 | 39.66 | 37.47 | 37.47 | 37.66 | 37.66 | -6.39% | 1,052,523 |
| Mar 5, 2025 | 37.73 | 37.73 | 40.60 | 40.60 | 37.48 | 37.48 | 40.23 | 40.23 | 6.63% | 2,664,936 |
| Mar 4, 2025 | 37.39 | 37.39 | 38.29 | 38.29 | 36.01 | 36.01 | 37.73 | 37.73 | -1.46% | 2,578,807 |
| Mar 3, 2025 | 39.74 | 39.74 | 40.00 | 40.00 | 37.94 | 37.94 | 38.29 | 38.29 | -2.62% | 1,033,300 |
| Feb 28, 2025 | 39.40 | 39.40 | 39.83 | 39.83 | 38.30 | 38.30 | 39.32 | 39.32 | -1.23% | 1,353,889 |
| Feb 27, 2025 | 41.07 | 41.07 | 41.35 | 41.35 | 39.70 | 39.70 | 39.81 | 39.81 | -1.70% | 721,000 |
| Feb 26, 2025 | 41.31 | 41.31 | 41.86 | 41.86 | 40.38 | 40.38 | 40.50 | 40.50 | -0.07% | 753,100 |
| Feb 25, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 39.41 | 39.41 | 40.53 | 40.53 | -2.50% | 789,762 |
| Feb 24, 2025 | 41.77 | 41.77 | 41.90 | 41.90 | 39.29 | 39.29 | 41.57 | 41.57 | -0.67% | 1,815,998 |
| Feb 21, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 40.87 | 40.87 | 41.85 | 41.85 | -5.45% | 2,914,123 |
| Feb 20, 2025 | 43.38 | 43.38 | 44.69 | 44.69 | 39.39 | 39.39 | 44.26 | 44.26 | -5.83% | 5,380,985 |
| Feb 19, 2025 | 47.15 | 47.15 | 47.40 | 47.40 | 45.61 | 45.61 | 47.00 | 47.00 | -0.57% | 2,278,800 |
| Feb 18, 2025 | 47.38 | 47.38 | 47.74 | 47.74 | 46.41 | 46.41 | 47.27 | 47.27 | 0.57% | 1,742,083 |
| Feb 14, 2025 | 47.65 | 47.65 | 48.00 | 48.00 | 45.66 | 45.66 | 47.00 | 47.00 | -2.08% | 1,459,022 |
| Feb 13, 2025 | 47.84 | 47.84 | 48.17 | 48.17 | 47.04 | 47.04 | 48.00 | 48.00 | 1.16% | 1,076,031 |
| Feb 12, 2025 | 47.00 | 47.00 | 47.90 | 47.90 | 46.80 | 46.80 | 47.45 | 47.45 | -0.21% | 1,439,300 |
| Feb 11, 2025 | 49.02 | 49.02 | 49.55 | 49.55 | 46.94 | 46.94 | 47.55 | 47.55 | -3.33% | 1,092,915 |
| Feb 10, 2025 | 47.47 | 47.47 | 49.43 | 49.43 | 47.06 | 47.06 | 49.19 | 49.19 | 4.75% | 1,391,414 |
| Feb 7, 2025 | 47.81 | 47.81 | 48.30 | 48.30 | 46.66 | 46.66 | 46.96 | 46.96 | -1.49% | 842,329 |
| Feb 6, 2025 | 48.47 | 48.47 | 48.68 | 48.68 | 47.03 | 47.03 | 47.67 | 47.67 | -1.93% | 716,404 |
| Feb 5, 2025 | 47.99 | 47.99 | 48.62 | 48.62 | 47.08 | 47.08 | 48.61 | 48.61 | 1.25% | 636,947 |
| Feb 4, 2025 | 46.98 | 46.98 | 48.73 | 48.73 | 46.60 | 46.60 | 48.01 | 48.01 | 2.83% | 1,545,473 |