Skip to main content
Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
20.50
-0.48 (-2.29%)
At close: Mar 9, 2026, 4:00 PM EDT
20.80
+0.30 (1.46%)
After-hours: Mar 9, 2026, 5:19 PM EDT

Klaviyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6320.9520.1020.5020.50-2.29%4,169,883
Mar 6, 202620.8621.5620.3820.9820.98-0.94%5,912,156
Mar 5, 202619.7121.3419.6121.1821.188.45%8,273,760
Mar 4, 202618.9919.7718.8219.5319.533.50%3,754,061
Mar 3, 202617.7219.2417.5318.8718.873.62%3,869,013
Mar 2, 202617.9318.8817.8018.2118.214.60%5,104,312
Feb 27, 202617.7617.9517.2417.4117.41-5.79%3,845,013
Feb 26, 202617.3818.4817.3818.4818.487.19%4,940,244
Feb 25, 202616.6217.4115.9217.2417.243.17%4,696,692
Feb 24, 202616.2017.5315.8116.7116.715.23%7,757,983
Feb 23, 202617.0717.0815.5315.8815.88-8.31%9,414,842
Feb 20, 202618.1118.6817.0617.3217.32-4.52%4,429,736
Feb 19, 202618.0418.5317.9018.1418.14-0.44%2,737,145
Feb 18, 202618.3018.4817.7018.2218.222.53%4,791,298
Feb 17, 202618.1618.5716.9317.7717.77-4.46%7,261,696
Feb 13, 202618.8119.8518.5018.6018.600.49%6,129,554
Feb 12, 202620.6920.9818.2318.5118.51-9.00%10,343,466
Feb 11, 202622.0122.1019.5020.3420.34-3.69%12,153,604
Feb 10, 202619.8721.2919.7621.1221.127.26%10,497,364
Feb 9, 202619.0219.8718.5519.6919.692.87%4,942,790
Feb 6, 202619.3319.9918.5719.1419.141.54%3,697,224
Feb 5, 202620.4920.6118.6718.8518.85-9.11%3,714,925
Feb 4, 202619.7120.7918.9120.7420.742.93%3,838,478
Feb 3, 202621.6621.8719.8720.1520.15-10.68%3,610,897
Feb 2, 202622.2823.4321.8922.5622.561.58%3,742,300
Jan 30, 202622.3023.1022.0422.2122.21-0.49%2,645,032
Jan 29, 202626.0026.0022.1522.3222.32-13.25%6,951,433
Jan 28, 202625.7126.2825.3625.7325.731.22%1,652,614
Jan 27, 202626.2426.2424.8325.4225.42-1.36%1,889,481
Jan 26, 202625.7926.3325.6025.7725.770.59%1,944,328
Jan 23, 202626.4526.7325.4725.6225.62-3.10%2,009,863
Jan 22, 202625.5026.4825.5026.4426.444.71%2,673,817
Jan 21, 202624.3125.5024.1925.2525.254.30%4,508,037
Jan 20, 202623.0924.4723.0024.2124.211.64%3,377,269
Jan 16, 202626.0226.0223.7423.8223.82-6.95%4,423,583
Jan 15, 202626.5926.7825.2725.6025.60-3.58%2,386,298
Jan 14, 202627.0227.1326.1926.5526.55-2.21%2,059,942
Jan 13, 202628.6528.6527.1027.1527.15-4.54%3,010,507
Jan 12, 202628.2828.6027.5028.4428.44-0.49%2,927,738
Jan 9, 202628.0928.6527.2628.5828.581.93%2,635,408
Jan 8, 202629.3929.6427.6928.0428.04-5.68%4,229,610
Jan 7, 202629.2030.0628.4729.7329.732.38%5,277,907
Jan 6, 202629.0029.5628.4529.0429.04-0.17%6,063,506
Jan 5, 202628.9929.8027.8729.0929.09-0.78%7,826,915
Jan 2, 202632.5232.7429.1429.3229.32-9.70%4,916,491
Dec 31, 202532.5032.9332.2432.4732.47-0.55%1,351,367
Dec 30, 202532.4133.0332.2532.6532.650.18%1,064,576
Dec 29, 202532.4432.9032.0832.5932.59-1,129,111
Dec 26, 202532.5032.6032.0432.5932.590.62%719,915
Dec 24, 202532.4232.4931.8832.3932.39-0.31%480,876
Dec 23, 202532.9533.1831.7632.4932.49-2.32%1,502,738
Dec 22, 202531.8833.3631.5033.2633.264.10%3,071,637
Dec 19, 202531.5032.2331.4331.9531.951.40%3,495,148
Dec 18, 202530.2731.6530.2331.5131.515.07%3,365,996
Dec 17, 202529.2430.7129.1229.9929.991.94%4,384,118
Dec 16, 202528.6129.4528.5529.4229.421.98%2,133,483
Dec 15, 202530.3530.3528.7928.8528.85-3.32%2,782,853
Dec 12, 202529.9730.1429.4229.8429.84-1.03%2,280,433
Dec 11, 202529.3930.7829.3930.1530.152.27%1,992,542
Dec 10, 202529.7030.4829.1929.4829.480.20%2,104,142
Dec 9, 202529.6730.0428.8029.4229.42-3.38%2,301,435
Dec 8, 202530.0030.9829.9430.4530.453.26%3,468,298
Dec 5, 202529.9730.6829.3829.4929.49-1.63%1,934,380
Dec 4, 202529.2430.0029.0329.9829.983.17%1,497,577
Dec 3, 202528.6329.2228.2729.0629.061.22%1,320,872
Dec 2, 202528.5528.8928.1628.7128.711.95%3,112,018
Dec 1, 202527.8828.7627.7228.1628.16-1.40%1,268,902
Nov 28, 202528.5028.8928.4028.5628.560.60%459,176
Nov 26, 202528.4628.8328.1228.3928.39-0.39%925,002
Nov 25, 202528.0028.9127.7628.5028.502.70%1,416,586
Nov 24, 202527.8928.2027.4027.7527.750.40%2,231,834
Nov 21, 202526.9427.9826.2127.6427.642.71%1,818,278
Nov 20, 202527.9728.4326.8226.9126.91-2.29%2,044,616
Nov 19, 202527.3827.8526.7527.5427.540.58%1,913,212
Nov 18, 202527.0227.5926.6327.3827.380.85%2,519,290
Nov 17, 202528.6228.6226.9427.1527.15-5.10%3,807,224
Nov 14, 202527.8028.9627.6828.6128.610.46%1,359,916
Nov 13, 202529.0329.3227.8528.4828.48-2.90%2,568,631
Nov 12, 202529.4729.9129.0429.3329.33-0.54%2,345,644
Nov 11, 202529.6030.0229.1229.4929.490.24%2,954,626
Nov 10, 202530.6530.6529.1529.4229.42-3.60%6,421,164
Nov 7, 202527.9930.6227.9930.5230.525.97%6,610,360
Nov 6, 202528.4228.8125.6828.8028.807.14%11,842,084
Nov 5, 202526.1227.1225.6726.8826.883.38%5,645,592
Nov 4, 202526.1426.2125.2426.0026.00-2.00%4,979,417
Nov 3, 202526.1426.5725.4026.5326.532.04%2,859,051
Oct 31, 202525.4926.0925.3226.0026.002.48%1,742,839
Oct 30, 202525.1225.7924.7325.3725.37-0.08%2,117,421
Oct 29, 202525.4825.7925.0025.3925.39-1.63%1,697,090
Oct 28, 202526.0126.2625.7125.8125.81-1.30%1,580,515
Oct 27, 202526.8526.9526.0126.1526.15-0.42%1,436,013
Oct 24, 202526.6926.9526.2426.2626.260.42%2,108,447
Oct 23, 202526.0826.4625.9426.1526.15-0.65%2,084,461
Oct 22, 202526.3826.4925.3926.3226.320.46%3,646,793
Oct 21, 202524.4026.2324.3926.2026.207.69%3,899,842
Oct 20, 202524.0024.4423.9424.3324.332.57%1,863,743
Oct 17, 202523.6123.9323.4423.7223.72-0.17%1,752,177
Oct 16, 202524.2424.6523.4823.7623.76-1.08%3,043,818
Oct 15, 202524.8124.9523.8324.0224.02-1.72%1,497,038
Oct 14, 202523.8424.6623.6124.4424.44-0.20%2,704,856