Klaviyo Inc. (KVYO)
NYSE: KVYO
· Real-Time Price · USD
32.19
1.04 (3.34%)
At close: Sep 05, 2025, 3:59 PM
31.55
-1.99%
After-hours: Sep 05, 2025, 06:25 PM EDT
KVYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.96 | 32.89 | 31.69 | 32.19 | 32.19 | 3.34% | 1,398,239 |
| Sep 4, 2025 | 30.83 | 31.22 | 30.32 | 31.15 | 31.15 | -0.26% | 1,272,934 |
| Sep 3, 2025 | 30.74 | 31.50 | 30.65 | 31.23 | 31.23 | 1.56% | 1,246,510 |
| Sep 2, 2025 | 31.71 | 31.89 | 30.61 | 30.75 | 30.75 | -5.21% | 1,753,407 |
| Aug 29, 2025 | 32.48 | 32.95 | 32.22 | 32.44 | 32.44 | -0.22% | 1,394,500 |
| Aug 28, 2025 | 32.52 | 33.00 | 32.16 | 32.51 | 32.51 | 1.34% | 917,201 |
| Aug 27, 2025 | 31.72 | 32.25 | 31.54 | 32.08 | 32.08 | 1.74% | 1,058,899 |
| Aug 26, 2025 | 31.52 | 32.23 | 31.17 | 31.53 | 31.53 | -0.13% | 3,069,845 |
| Aug 25, 2025 | 32.70 | 32.74 | 31.57 | 31.57 | 31.57 | -3.66% | 1,114,715 |
| Aug 22, 2025 | 31.91 | 33.30 | 31.83 | 32.77 | 32.77 | 2.47% | 1,658,350 |
| Aug 21, 2025 | 30.96 | 32.23 | 30.81 | 31.98 | 31.98 | 2.27% | 2,474,908 |
| Aug 20, 2025 | 31.41 | 31.58 | 30.39 | 31.27 | 31.27 | -1.04% | 1,824,164 |
| Aug 19, 2025 | 31.80 | 31.96 | 31.34 | 31.60 | 31.60 | -1.31% | 1,611,874 |
| Aug 18, 2025 | 31.53 | 32.06 | 31.16 | 32.02 | 32.02 | 1.88% | 2,076,812 |
| Aug 15, 2025 | 31.08 | 31.56 | 30.89 | 31.43 | 31.43 | 1.29% | 2,355,347 |
| Aug 14, 2025 | 30.61 | 31.56 | 30.24 | 31.03 | 31.03 | -1.43% | 6,081,700 |
| 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 |