NYSE : KVYO
Klaviyo, Inc. — Price history
Technology · Software - Application · United States
Last price 20.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Klaviyo, Inc. (KVYO) closed at 21.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20 | 22.14 | 20 | 21.83 | 4,436,883 | +8.39% |
| 2026-10-30 | 20.49 | 20.805 | 19.9 | 20.14 | 3,393,469 | -1.42% |
| 2026-10-29 | 19.75 | 20.44 | 19.47 | 20.43 | 2,791,852 | -0.58% |
| 2026-10-28 | 20.18 | 20.91 | 20.03 | 20.55 | 3,061,859 | +1.83% |
| 2026-10-27 | 20.6 | 20.9 | 20.026 | 20.18 | 2,801,720 | -2.56% |
| 2026-10-26 | 20.83 | 21.1 | 20.345 | 20.71 | 4,091,726 | -1.89% |
| 2026-10-23 | 20.41 | 21.17 | 20.345 | 21.11 | 4,500,386 | +2.53% |
| 2026-10-22 | 20.29 | 20.91 | 20.19 | 20.59 | 4,358,411 | +1.98% |
| 2026-10-21 | 19.59 | 20.275 | 19.364 | 20.19 | 3,857,673 | +2.96% |
| 2026-10-20 | 18.92 | 19.92 | 18.6 | 19.61 | 13,289,188 | +11.93% |
| 2026-10-19 | 16.81 | 17.59 | 16.81 | 17.52 | 3,076,280 | +2.58% |
| 2026-10-16 | 17.81 | 18.035 | 16.755 | 17.08 | 5,210,778 | -5.58% |
| 2026-10-15 | 17.13 | 18.245 | 16.927 | 18.09 | 5,505,115 | +6.35% |
| 2026-10-14 | 16.83 | 17.25 | 16.77 | 17.01 | 3,388,635 | +0.35% |
| 2026-10-13 | 17.09 | 17.69 | 16.75 | 16.95 | 3,874,186 | -0.94% |
| 2026-10-12 | 17.55 | 17.85 | 16.88 | 17.11 | 3,767,506 | -1.21% |
| 2026-10-09 | 17.73 | 17.95 | 17.055 | 17.32 | 3,746,559 | -1.42% |
| 2026-10-08 | 17.41 | 17.81 | 16.65 | 17.57 | 6,886,483 | +0.92% |
| 2026-10-07 | 16.67 | 17.645 | 16.555 | 17.41 | 8,758,996 | +4.88% |
| 2026-10-06 | 16.88 | 16.995 | 16.315 | 16.6 | 4,769,457 | -0.60% |
| 2026-10-05 | 15.82 | 16.75 | 15.805 | 16.7 | 4,253,505 | +6.30% |
| 2026-10-02 | 16.33 | 16.43 | 15.675 | 15.71 | 3,243,320 | -2.96% |
| 2026-10-01 | 16.14 | 16.38 | 15.845 | 16.19 | 3,912,019 | +2.92% |
| 2026-09-30 | 15.33 | 16.075 | 15.285 | 15.73 | 4,680,954 | +3.15% |
| 2026-09-29 | 15.29 | 15.505 | 14.93 | 15.25 | 7,110,730 | -0.97% |
| 2026-09-28 | 15.57 | 15.57 | 14.77 | 15.4 | 8,824,109 | -2.53% |
| 2026-09-25 | 16 | 16.5 | 15.77 | 15.8 | 3,751,340 | -1.92% |
| 2026-09-24 | 16.87 | 17.065 | 16.075 | 16.11 | 6,565,126 | -3.99% |
| 2026-09-23 | 16.18 | 16.955 | 15.9 | 16.78 | 7,942,949 | +5.73% |
| 2026-09-22 | 16.18 | 16.245 | 15.2 | 15.87 | 7,343,962 | +0.32% |
| 2026-09-21 | 15.53 | 15.82 | 15.12 | 15.82 | 5,424,809 | +2.59% |
| 2026-09-18 | 16 | 16 | 15.235 | 15.42 | 10,242,264 | -2.84% |
| 2026-09-17 | 16.1 | 16.225 | 15.5 | 15.87 | 7,032,915 | -2.22% |
| 2026-09-16 | 16.57 | 16.91 | 16.03 | 16.23 | 5,798,407 | -4.42% |
| 2026-09-15 | 17 | 17.48 | 16.65 | 16.98 | 5,259,519 | -2.41% |
| 2026-09-14 | 17.01 | 17.43 | 16.545 | 17.4 | 5,316,892 | +6.36% |
| 2026-09-11 | 16 | 16.415 | 15.91 | 16.36 | 5,879,237 | +1.43% |
| 2026-09-10 | 16.52 | 16.53 | 15.935 | 16.13 | 8,537,223 | -0.86% |
| 2026-09-09 | 17.85 | 17.86 | 16.1 | 16.27 | 7,157,325 | -9.06% |
| 2026-09-08 | 18.35 | 18.395 | 17.78 | 17.89 | 4,545,108 | -3.87% |
| 2026-09-04 | 19.46 | 19.56 | 18.44 | 18.61 | 5,596,417 | -5.82% |
| 2026-09-03 | 19.76 | 20.655 | 19.51 | 19.76 | 4,799,626 | +2.33% |
| 2026-09-02 | 20.17 | 20.915 | 19.27 | 19.31 | 6,221,381 | -6.44% |
| 2026-09-01 | 20.04 | 20.755 | 19.95 | 20.64 | 9,515,309 | +0.29% |
| 2026-08-31 | 19.9 | 20.795 | 19.85 | 20.58 | 7,111,914 | +2.13% |
| 2026-08-28 | 19.545 | 20.47 | 19.545 | 20.15 | 6,040,629 | +2.75% |
| 2026-08-27 | 18.27 | 19.76 | 18.27 | 19.61 | 7,713,725 | +10.23% |
| 2026-08-26 | 17.54 | 18.105 | 17.35 | 17.79 | 3,200,899 | +1.08% |
| 2026-08-25 | 17.95 | 18.25 | 17.435 | 17.6 | 3,027,542 | -3.30% |
| 2026-08-24 | 18.33 | 18.78 | 18.005 | 18.2 | 4,206,405 | -0.71% |
| 2026-08-21 | 18.06 | 18.48 | 17.79 | 18.33 | 3,848,209 | +1.21% |
| 2026-08-20 | 18.25 | 18.36 | 17.69 | 18.11 | 3,771,664 | -0.49% |
| 2026-08-19 | 17.79 | 18.52 | 17.72 | 18.2 | 3,758,773 | +2.19% |
| 2026-08-18 | 17.78 | 18.37 | 17.775 | 17.81 | 5,106,175 | +1.54% |
| 2026-08-17 | 18.485 | 18.485 | 17.41 | 17.54 | 4,380,941 | -5.14% |
| 2026-08-14 | 19.17 | 19.33 | 18.2 | 18.49 | 4,708,368 | -3.80% |
| 2026-08-13 | 17.35 | 19.56 | 17 | 19.22 | 9,734,049 | +11.42% |
| 2026-08-12 | 17.94 | 18.1 | 17.045 | 17.25 | 9,565,235 | -6.05% |
| 2026-08-11 | 17.58 | 19.05 | 17.377 | 18.36 | 7,969,288 | +2.74% |
| 2026-08-10 | 16.28 | 17.935 | 16.25 | 17.87 | 8,093,999 | +7.52% |
| 2026-08-07 | 17.16 | 17.275 | 16.205 | 16.62 | 8,950,984 | -0.66% |
| 2026-08-06 | 16.2 | 17.43 | 15.5 | 16.73 | 14,700,847 | -13.32% |
| 2026-08-05 | 19.11 | 19.75 | 18.99 | 19.3 | 11,521,013 | +1.05% |
| 2026-08-04 | 17.83 | 19.18 | 17.83 | 19.1 | 6,361,258 | +5.52% |
| 2026-08-03 | 18.29 | 19.09 | 17.39 | 18.1 | 8,427,854 | +1.46% |
| 2026-07-31 | 17.91 | 18.73 | 17.59 | 17.84 | 5,770,106 | -2.78% |
| 2026-07-30 | 19.08 | 19.08 | 17.85 | 18.35 | 3,648,081 | -5.27% |
| 2026-07-29 | 18.89 | 19.8 | 18.62 | 19.37 | 6,236,687 | +2.54% |
| 2026-07-28 | 17.9 | 18.945 | 17.841 | 18.89 | 4,281,472 | +6.54% |
| 2026-07-27 | 16.95 | 18.24 | 16.78 | 17.73 | 3,791,483 | +8.11% |
| 2026-07-24 | 16.2 | 16.67 | 16.01 | 16.4 | 2,448,888 | +4.66% |
| 2026-07-23 | 16.46 | 16.525 | 15.47 | 15.67 | 3,050,468 | -3.27% |
| 2026-07-22 | 17.36 | 17.38 | 16 | 16.2 | 3,508,518 | -7.43% |
| 2026-07-21 | 17.71 | 18.42 | 17.395 | 17.5 | 3,962,303 | -3.58% |
| 2026-07-20 | 17.37 | 18.54 | 17.01 | 18.15 | 4,245,133 | +2.72% |
| 2026-07-17 | 17.57 | 18.135 | 17.565 | 17.67 | 4,510,369 | -0.84% |
| 2026-07-16 | 17.99 | 18.2 | 17.355 | 17.82 | 3,483,996 | +1.08% |
| 2026-07-15 | 17.9 | 18.07 | 17.432 | 17.63 | 3,328,859 | +0.69% |
| 2026-07-14 | 16.5 | 17.81 | 16.32 | 17.51 | 3,238,355 | +0.29% |
| 2026-07-13 | 17.17 | 17.74 | 17.06 | 17.46 | 3,930,522 | +3.25% |
| 2026-07-10 | 17.58 | 17.815 | 16.75 | 16.91 | 4,063,123 | -1.46% |
| 2026-07-09 | 16 | 17.2 | 15.74 | 17.16 | 3,301,518 | +3.37% |
| 2026-07-08 | 16.96 | 17.165 | 16.55 | 16.6 | 4,109,687 | -3.60% |
| 2026-07-07 | 17.51 | 17.78 | 17.14 | 17.22 | 4,005,131 | +1.29% |
| 2026-07-06 | 16.42 | 17.135 | 16.334 | 17 | 6,132,545 | +0.59% |
| 2026-07-02 | 16.26 | 17.065 | 16.23 | 16.9 | 4,932,179 | +3.30% |
| 2026-07-01 | 15.54 | 16.455 | 15.5 | 16.36 | 6,412,990 | +8.34% |
| 2026-06-30 | 14.67 | 15.44 | 14.61 | 15.1 | 4,338,268 | +1.14% |
| 2026-06-29 | 15.38 | 15.55 | 14.92 | 14.93 | 5,025,638 | +0.20% |
| 2026-06-26 | 14.05 | 15.07 | 14.05 | 14.9 | 13,460,369 | +6.20% |
| 2026-06-25 | 13.9 | 14.37 | 13.73 | 14.03 | 5,216,120 | -0.21% |
| 2026-06-24 | 13.58 | 14.595 | 13.58 | 14.06 | 6,863,750 | +4.23% |
| 2026-06-23 | 13.09 | 13.64 | 13.05 | 13.49 | 5,755,192 | +4.90% |
| 2026-06-22 | 12.99 | 13.38 | 12.53 | 12.86 | 5,252,066 | -2.94% |
| 2026-06-18 | 13.4 | 13.52 | 13.1 | 13.25 | 7,704,673 | -1.56% |
| 2026-06-17 | 13.75 | 14.07 | 13.375 | 13.46 | 10,714,361 | -2.75% |
| 2026-06-16 | 13.88 | 14.29 | 13.71 | 13.84 | 5,618,796 | -1.14% |
| 2026-06-15 | 14.35 | 14.64 | 13.87 | 14 | 4,658,871 | -1.48% |
| 2026-06-12 | 14.27 | 14.455 | 13.8 | 14.21 | 5,498,953 | -0.56% |
| 2026-06-11 | 14.35 | 14.51 | 13.97 | 14.29 | 5,310,155 | -1.52% |
| 2026-06-10 | 14.45 | 15.24 | 14.4 | 14.51 | 4,082,372 | -1.83% |
| 2026-06-09 | 15.03 | 15.5 | 14.54 | 14.78 | 5,179,975 | -2.89% |
| 2026-06-08 | 15.36 | 15.69 | 14.99 | 15.22 | 3,688,305 | -2.31% |
| 2026-06-05 | 15.93 | 16.16 | 15.15 | 15.58 | 4,753,482 | -1.27% |
| 2026-06-04 | 16.18 | 16.52 | 15.67 | 15.78 | 3,702,171 | +0.57% |
| 2026-06-03 | 16.5 | 16.87 | 15.585 | 15.69 | 4,931,572 | -7.43% |
| 2026-06-02 | 17.49 | 17.8 | 16.6 | 16.95 | 8,696,095 | -7.68% |
| 2026-06-01 | 16.42 | 18.545 | 16.17 | 18.36 | 12,170,326 | +15.91% |
| 2026-05-29 | 15.06 | 15.88 | 14.77 | 15.84 | 7,091,247 | +7.46% |
| 2026-05-28 | 14.4 | 15.075 | 14.22 | 14.74 | 6,018,663 | +3.73% |
| 2026-05-27 | 14.27 | 15.04 | 14.16 | 14.21 | 5,867,473 | -1.73% |
| 2026-05-26 | 14.8 | 15.046 | 14.43 | 14.46 | 6,187,028 | -2.76% |
| 2026-05-22 | 15.02 | 15.385 | 14.63 | 14.87 | 6,471,502 | -0.27% |
| 2026-05-21 | 14.89 | 15.13 | 14.52 | 14.91 | 8,367,836 | -1.32% |
| 2026-05-20 | 14.9 | 15.11 | 14.53 | 15.11 | 6,696,394 | +2.79% |
| 2026-05-19 | 15.1 | 15.45 | 14.68 | 14.7 | 8,054,349 | +0.62% |
| 2026-05-18 | 14.27 | 15.2 | 14.23 | 14.61 | 4,905,302 | +1.60% |
| 2026-05-15 | 14.4 | 14.87 | 14.31 | 14.38 | 6,524,983 | +0.28% |
| 2026-05-14 | 14.24 | 14.467 | 13.78 | 14.34 | 6,113,942 | +0.70% |
| 2026-05-13 | 14.27 | 14.58 | 13.53 | 14.24 | 9,019,800 | -1.45% |