Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
29.49
-0.49 (-1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Klaviyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.97 | 30.68 | 29.38 | 29.49 | 29.49 | -1.63% | 1,934,365 |
| Dec 4, 2025 | 29.24 | 30.00 | 29.03 | 29.98 | 29.98 | 3.17% | 1,497,067 |
| Dec 3, 2025 | 28.63 | 29.22 | 28.27 | 29.06 | 29.06 | 1.22% | 1,320,868 |
| Dec 2, 2025 | 28.55 | 28.89 | 28.16 | 28.71 | 28.71 | 1.95% | 3,112,009 |
| Dec 1, 2025 | 27.88 | 28.76 | 27.72 | 28.16 | 28.16 | -1.40% | 1,268,699 |
| Nov 28, 2025 | 28.50 | 28.89 | 28.40 | 28.56 | 28.56 | 0.60% | 459,176 |
| Nov 26, 2025 | 28.46 | 28.83 | 28.12 | 28.39 | 28.39 | -0.39% | 925,002 |
| Nov 25, 2025 | 28.00 | 28.91 | 27.76 | 28.50 | 28.50 | 2.70% | 1,416,586 |
| Nov 24, 2025 | 27.89 | 28.20 | 27.40 | 27.75 | 27.75 | 0.40% | 2,231,834 |
| Nov 21, 2025 | 26.94 | 27.98 | 26.21 | 27.64 | 27.64 | 2.71% | 1,818,278 |
| Nov 20, 2025 | 27.97 | 28.43 | 26.82 | 26.91 | 26.91 | -2.29% | 2,044,616 |
| Nov 19, 2025 | 27.38 | 27.85 | 26.75 | 27.54 | 27.54 | 0.58% | 1,913,212 |
| Nov 18, 2025 | 27.02 | 27.59 | 26.63 | 27.38 | 27.38 | 0.85% | 2,519,290 |
| Nov 17, 2025 | 28.62 | 28.62 | 26.94 | 27.15 | 27.15 | -5.10% | 3,807,224 |
| Nov 14, 2025 | 27.80 | 28.96 | 27.68 | 28.61 | 28.61 | 0.46% | 1,359,916 |
| Nov 13, 2025 | 29.03 | 29.32 | 27.85 | 28.48 | 28.48 | -2.90% | 2,568,631 |
| Nov 12, 2025 | 29.47 | 29.91 | 29.04 | 29.33 | 29.33 | -0.54% | 2,345,644 |
| Nov 11, 2025 | 29.60 | 30.02 | 29.12 | 29.49 | 29.49 | 0.24% | 2,954,626 |
| Nov 10, 2025 | 30.65 | 30.65 | 29.15 | 29.42 | 29.42 | -3.60% | 6,421,164 |
| Nov 7, 2025 | 27.99 | 30.62 | 27.99 | 30.52 | 30.52 | 5.97% | 6,610,360 |
| Nov 6, 2025 | 28.42 | 28.81 | 25.68 | 28.80 | 28.80 | 7.14% | 11,842,084 |
| Nov 5, 2025 | 26.12 | 27.12 | 25.67 | 26.88 | 26.88 | 3.38% | 5,645,592 |
| Nov 4, 2025 | 26.14 | 26.21 | 25.24 | 26.00 | 26.00 | -2.00% | 4,979,417 |
| Nov 3, 2025 | 26.14 | 26.57 | 25.40 | 26.53 | 26.53 | 2.04% | 2,859,051 |
| Oct 31, 2025 | 25.49 | 26.09 | 25.32 | 26.00 | 26.00 | 2.48% | 1,742,839 |
| Oct 30, 2025 | 25.12 | 25.79 | 24.73 | 25.37 | 25.37 | -0.08% | 2,117,421 |
| Oct 29, 2025 | 25.48 | 25.79 | 25.00 | 25.39 | 25.39 | -1.63% | 1,697,090 |
| Oct 28, 2025 | 26.01 | 26.26 | 25.71 | 25.81 | 25.81 | -1.30% | 1,580,515 |
| Oct 27, 2025 | 26.85 | 26.95 | 26.01 | 26.15 | 26.15 | -0.42% | 1,436,013 |
| Oct 24, 2025 | 26.69 | 26.95 | 26.24 | 26.26 | 26.26 | 0.42% | 2,108,447 |
| Oct 23, 2025 | 26.08 | 26.46 | 25.94 | 26.15 | 26.15 | -0.65% | 2,084,461 |
| Oct 22, 2025 | 26.38 | 26.49 | 25.39 | 26.32 | 26.32 | 0.46% | 3,646,793 |
| Oct 21, 2025 | 24.40 | 26.23 | 24.39 | 26.20 | 26.20 | 7.69% | 3,899,842 |
| Oct 20, 2025 | 24.00 | 24.44 | 23.94 | 24.33 | 24.33 | 2.57% | 1,863,743 |
| Oct 17, 2025 | 23.61 | 23.93 | 23.44 | 23.72 | 23.72 | -0.17% | 1,752,177 |
| Oct 16, 2025 | 24.24 | 24.65 | 23.48 | 23.76 | 23.76 | -1.08% | 3,043,818 |
| Oct 15, 2025 | 24.81 | 24.95 | 23.83 | 24.02 | 24.02 | -1.72% | 1,497,038 |
| Oct 14, 2025 | 23.84 | 24.66 | 23.61 | 24.44 | 24.44 | -0.20% | 2,704,856 |
| Oct 13, 2025 | 24.94 | 24.94 | 23.96 | 24.49 | 24.49 | 0.29% | 2,220,123 |
| Oct 10, 2025 | 25.61 | 25.93 | 24.23 | 24.42 | 24.42 | -4.65% | 3,797,931 |
| Oct 9, 2025 | 26.01 | 26.40 | 25.24 | 25.61 | 25.61 | -1.99% | 2,413,923 |
| Oct 8, 2025 | 25.85 | 26.33 | 25.39 | 26.13 | 26.13 | 2.75% | 3,023,619 |
| Oct 7, 2025 | 26.25 | 26.47 | 24.93 | 25.43 | 25.43 | -2.75% | 5,068,497 |
| Oct 6, 2025 | 26.33 | 27.49 | 25.12 | 26.15 | 26.15 | 1.00% | 5,351,594 |
| 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% | 5,599,677 |
| 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% | 1,831,798 |
| 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% | 4,013,062 |
| Sep 8, 2025 | 33.00 | 33.56 | 32.41 | 33.20 | 33.20 | 3.14% | 1,847,450 |
| Sep 5, 2025 | 31.96 | 32.89 | 31.69 | 32.19 | 32.19 | 3.34% | 1,399,180 |
| 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% | 1,394,455 |
| 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% | 6,081,665 |
| Aug 13, 2025 | 30.63 | 31.54 | 29.84 | 31.48 | 31.48 | 3.83% | 1,954,988 |
| 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 | 33.93 | 32.16 | 32.35 | 32.35 | -4.94% | 1,969,547 |
| Aug 7, 2025 | 35.94 | 36.76 | 32.96 | 34.03 | 34.03 | -3.63% | 5,671,323 |
| Aug 6, 2025 | 35.47 | 36.50 | 34.82 | 35.31 | 35.31 | 15.02% | 6,093,088 |
| Aug 5, 2025 | 30.60 | 31.53 | 30.58 | 30.70 | 30.70 | 0.43% | 4,508,881 |
| Aug 4, 2025 | 30.23 | 31.02 | 29.99 | 30.57 | 30.57 | 2.86% | 2,235,011 |
| Aug 1, 2025 | 30.43 | 30.43 | 29.38 | 29.72 | 29.72 | -4.44% | 1,988,162 |
| Jul 31, 2025 | 31.84 | 31.92 | 30.92 | 31.10 | 31.10 | -1.55% | 1,622,747 |
| Jul 30, 2025 | 33.59 | 33.74 | 31.48 | 31.59 | 31.59 | -4.99% | 2,277,888 |
| Jul 29, 2025 | 33.95 | 34.19 | 32.67 | 33.25 | 33.25 | -1.86% | 1,536,577 |
| Jul 28, 2025 | 33.31 | 34.00 | 32.97 | 33.88 | 33.88 | 2.54% | 964,941 |
| Jul 25, 2025 | 32.78 | 33.12 | 32.64 | 33.04 | 33.04 | 0.92% | 974,942 |
| Jul 24, 2025 | 32.93 | 33.19 | 32.26 | 32.74 | 32.74 | -0.79% | 924,158 |
| Jul 23, 2025 | 33.22 | 33.22 | 32.63 | 33.00 | 33.00 | 0.76% | 1,194,420 |
| Jul 22, 2025 | 32.67 | 33.28 | 32.39 | 32.75 | 32.75 | 0.74% | 1,262,652 |
| Jul 21, 2025 | 32.42 | 32.63 | 31.83 | 32.51 | 32.51 | 0.90% | 1,056,208 |
| Jul 18, 2025 | 32.22 | 32.49 | 31.71 | 32.22 | 32.22 | 0.31% | 670,729 |
| Jul 17, 2025 | 31.51 | 32.39 | 31.51 | 32.12 | 32.12 | 1.10% | 797,198 |