Klaviyo Inc. (KVYO)
NYSE: KVYO
· Real-Time Price · USD
25.90
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
26.18
1.08%
After-hours: Oct 03, 2025, 07:22 PM EDT
KVYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.05 | 26.84 | 25.60 | 25.89 | 25.89 | -0.04% | 3,254,632 |
| Oct 2, 2025 | 26.70 | 26.92 | 25.86 | 25.90 | 25.90 | -0.42% | 2,898,369 |
| Oct 1, 2025 | 27.69 | 28.30 | 25.85 | 26.01 | 26.01 | -6.07% | 8,073,548 |
| Sep 30, 2025 | 31.77 | 31.77 | 27.66 | 27.69 | 27.69 | -12.07% | 7,998,624 |
| Sep 29, 2025 | 31.86 | 32.15 | 31.37 | 31.49 | 31.49 | -0.60% | 3,499,461 |
| Sep 26, 2025 | 32.38 | 32.58 | 31.63 | 31.68 | 31.68 | -2.52% | 5,599,700 |
| Sep 25, 2025 | 34.66 | 34.75 | 31.20 | 32.50 | 32.50 | -7.83% | 7,214,538 |
| Sep 24, 2025 | 35.66 | 35.83 | 34.94 | 35.26 | 35.26 | 0.71% | 2,501,510 |
| Sep 23, 2025 | 36.02 | 36.23 | 34.99 | 35.01 | 35.01 | -2.53% | 2,520,245 |
| Sep 22, 2025 | 34.99 | 36.16 | 34.85 | 35.92 | 35.92 | 1.96% | 2,366,972 |
| Sep 19, 2025 | 34.86 | 35.30 | 34.34 | 35.23 | 35.23 | 4.98% | 4,000,361 |
| Sep 18, 2025 | 34.08 | 34.38 | 33.28 | 33.56 | 33.56 | -0.27% | 1,770,537 |
| Sep 17, 2025 | 33.00 | 34.90 | 33.00 | 33.65 | 33.65 | 2.22% | 3,654,985 |
| Sep 16, 2025 | 31.72 | 33.05 | 31.29 | 32.92 | 32.92 | 4.01% | 4,498,212 |
| Sep 15, 2025 | 31.38 | 32.32 | 31.15 | 31.65 | 31.65 | 1.47% | 2,537,141 |
| Sep 12, 2025 | 31.84 | 32.01 | 31.16 | 31.19 | 31.19 | -1.92% | 1,668,653 |
| Sep 11, 2025 | 31.06 | 31.80 | 30.76 | 31.80 | 31.80 | 2.02% | 1,831,800 |
| Sep 10, 2025 | 32.20 | 32.30 | 31.16 | 31.17 | 31.17 | -3.05% | 1,965,618 |
| Sep 9, 2025 | 32.20 | 32.72 | 31.44 | 32.15 | 32.15 | -3.16% | 4,013,100 |
| Sep 8, 2025 | 33.00 | 33.56 | 32.41 | 33.20 | 33.20 | 3.14% | 1,847,450 |
Page 1 of 26