Klaviyo Inc. (KVYO)
32.15
-2.45 (-7.08%)
At close: Mar 13, 2025, 3:05 PM
KVYO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 34.09 | 34.96 | 33.42 | 34.60 | 1.35 | 4.06% | 1,711,448 |
| Mar 11, 2025 | 31.44 | 33.72 | 31.19 | 33.25 | 1.51 | 4.76% | 1,904,143 |
| Mar 10, 2025 | 33.42 | 33.82 | 30.76 | 31.74 | -2.34 | -6.87% | 2,844,663 |
| Mar 7, 2025 | 37.04 | 37.60 | 33.83 | 34.08 | -3.58 | -9.51% | 2,511,425 |
| Mar 6, 2025 | 39.00 | 39.66 | 37.47 | 37.66 | -2.57 | -6.39% | 1,052,523 |
| Mar 5, 2025 | 37.73 | 40.60 | 37.48 | 40.23 | 2.50 | 6.63% | 2,664,936 |
| Mar 4, 2025 | 37.39 | 38.29 | 36.01 | 37.73 | -0.56 | -1.46% | 2,578,807 |
| Mar 3, 2025 | 39.74 | 40.00 | 37.94 | 38.29 | -1.03 | -2.62% | 1,033,300 |
| Feb 28, 2025 | 39.40 | 39.83 | 38.30 | 39.32 | -0.49 | -1.23% | 1,353,889 |
| Feb 27, 2025 | 41.07 | 41.35 | 39.70 | 39.81 | -0.69 | -1.70% | 721,000 |
| Feb 26, 2025 | 41.31 | 41.86 | 40.38 | 40.50 | -0.03 | -0.07% | 753,100 |
| Feb 25, 2025 | 41.45 | 41.45 | 39.41 | 40.53 | -1.04 | -2.50% | 789,762 |
| Feb 24, 2025 | 41.77 | 41.90 | 39.29 | 41.57 | -0.28 | -0.67% | 1,815,998 |
| Feb 21, 2025 | 43.86 | 43.86 | 40.87 | 41.85 | -2.41 | -5.45% | 2,914,123 |
| Feb 20, 2025 | 43.38 | 44.69 | 39.39 | 44.26 | -2.74 | -5.83% | 5,380,985 |
| Feb 19, 2025 | 47.15 | 47.40 | 45.61 | 47.00 | -0.27 | -0.57% | 2,278,800 |
| Feb 18, 2025 | 47.38 | 47.74 | 46.41 | 47.27 | 0.27 | 0.57% | 1,742,083 |
| Feb 14, 2025 | 47.65 | 48.00 | 45.66 | 47.00 | -1.00 | -2.08% | 1,459,022 |
| Feb 13, 2025 | 47.84 | 48.17 | 47.04 | 48.00 | 0.55 | 1.16% | 1,076,031 |
| Feb 12, 2025 | 47.00 | 47.90 | 46.80 | 47.45 | -0.10 | -0.21% | 1,439,300 |
| Feb 11, 2025 | 49.02 | 49.55 | 46.94 | 47.55 | -1.64 | -3.33% | 1,092,915 |
| Feb 10, 2025 | 47.47 | 49.43 | 47.06 | 49.19 | 2.23 | 4.75% | 1,391,414 |
| Feb 7, 2025 | 47.81 | 48.30 | 46.66 | 46.96 | -0.71 | -1.49% | 842,329 |
| Feb 6, 2025 | 48.47 | 48.68 | 47.03 | 47.67 | -0.94 | -1.93% | 716,404 |
| Feb 5, 2025 | 47.99 | 48.62 | 47.08 | 48.61 | 0.60 | 1.25% | 636,947 |
| Feb 4, 2025 | 46.98 | 48.73 | 46.60 | 48.01 | 1.32 | 2.83% | 1,545,473 |
| Feb 3, 2025 | 44.97 | 46.80 | 44.14 | 46.69 | 0.68 | 1.48% | 1,361,324 |
| Jan 31, 2025 | 47.61 | 47.96 | 45.55 | 46.01 | -1.22 | -2.58% | 1,366,600 |
| Jan 30, 2025 | 45.93 | 47.44 | 45.41 | 47.23 | 1.44 | 3.14% | 1,537,810 |
| Jan 29, 2025 | 46.38 | 46.41 | 43.20 | 45.79 | 0.17 | 0.37% | 1,393,000 |
| Jan 28, 2025 | 43.50 | 47.49 | 43.03 | 45.62 | 2.32 | 5.36% | 2,696,484 |
| Jan 27, 2025 | 42.61 | 46.33 | 42.18 | 43.30 | -0.37 | -0.85% | 1,780,000 |
| Jan 24, 2025 | 44.22 | 44.59 | 43.45 | 43.67 | -0.20 | -0.46% | 775,220 |
| Jan 23, 2025 | 42.82 | 43.93 | 42.15 | 43.87 | 1.24 | 2.91% | 958,000 |
| Jan 22, 2025 | 41.83 | 42.67 | 41.81 | 42.63 | 1.24 | 3.00% | 652,289 |
| Jan 21, 2025 | 40.34 | 41.55 | 40.26 | 41.39 | 1.21 | 3.01% | 574,415 |
| Jan 17, 2025 | 40.79 | 41.24 | 39.94 | 40.18 | 0.35 | 0.88% | 860,300 |
| Jan 16, 2025 | 40.32 | 41.08 | 39.77 | 39.83 | -0.35 | -0.87% | 609,249 |
| Jan 15, 2025 | 40.13 | 40.74 | 39.50 | 40.18 | 0.64 | 1.62% | 943,351 |
| Jan 14, 2025 | 39.57 | 39.98 | 38.91 | 39.54 | 0.44 | 1.13% | 623,000 |
| Jan 13, 2025 | 38.49 | 39.84 | 38.15 | 39.10 | -0.31 | -0.79% | 812,828 |
| Jan 10, 2025 | 40.62 | 40.63 | 38.26 | 39.41 | -1.69 | -4.11% | 1,541,413 |
| Jan 8, 2025 | 41.46 | 41.59 | 40.62 | 41.10 | -0.62 | -1.49% | 525,152 |
| Jan 7, 2025 | 42.75 | 43.00 | 41.21 | 41.72 | -0.95 | -2.23% | 885,023 |
| Jan 6, 2025 | 43.16 | 43.69 | 41.81 | 42.67 | 0.22 | 0.52% | 835,200 |
| Jan 3, 2025 | 42.01 | 43.05 | 41.67 | 42.45 | 0.81 | 1.95% | 682,823 |
| Jan 2, 2025 | 41.90 | 42.15 | 40.16 | 41.64 | 0.40 | 0.97% | 842,710 |
| Dec 31, 2024 | 41.94 | 42.69 | 41.02 | 41.24 | -0.61 | -1.46% | 642,519 |
| Dec 30, 2024 | 42.11 | 42.30 | 41.06 | 41.85 | -0.92 | -2.15% | 1,151,400 |
| Dec 27, 2024 | 43.43 | 43.49 | 42.30 | 42.77 | -0.60 | -1.38% | 689,137 |