Skip to main content
Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
14.90
+0.87 (6.20%)
At close: Jun 26, 2026, 4:00 PM EDT
14.75
-0.15 (-1.01%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Klaviyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.0515.0714.0514.9014.906.20%13,460,369
Jun 25, 202613.9014.3713.7314.0314.03-0.21%5,216,120
Jun 24, 202613.5814.6013.5814.0614.064.23%6,863,750
Jun 23, 202613.0913.6413.0513.4913.494.90%5,755,192
Jun 22, 202612.9913.3812.5312.8612.86-2.94%5,252,066
Jun 18, 202613.4013.5213.1013.2513.25-1.56%7,704,673
Jun 17, 202613.7514.0713.3813.4613.46-2.75%10,714,361
Jun 16, 202613.8814.2913.7113.8413.84-1.14%5,618,796
Jun 15, 202614.3514.6413.8714.0014.00-1.48%4,658,871
Jun 12, 202614.2714.4613.8014.2114.21-0.56%5,498,953
Jun 11, 202614.3514.5113.9714.2914.29-1.52%5,310,155
Jun 10, 202614.4515.2414.4014.5114.51-1.83%4,082,373
Jun 9, 202615.0315.5014.5414.7814.78-2.89%5,179,975
Jun 8, 202615.3615.6914.9915.2215.22-2.31%3,688,305
Jun 5, 202615.9316.1615.1515.5815.58-1.27%4,753,482
Jun 4, 202616.1816.5215.6715.7815.780.57%3,702,171
Jun 3, 202616.5016.8715.5915.6915.69-7.43%4,931,572
Jun 2, 202617.4917.8016.6016.9516.95-7.68%8,696,095
Jun 1, 202616.4218.5516.1718.3618.3615.91%12,170,326
May 29, 202615.0615.8814.7715.8415.847.46%7,091,247
May 28, 202614.4015.0814.2214.7414.743.73%6,018,663
May 27, 202614.2715.0414.1614.2114.21-1.73%5,867,473
May 26, 202614.8015.0514.4314.4614.46-2.76%6,187,028
May 22, 202615.0215.3914.6314.8714.87-0.27%6,471,502
May 21, 202614.8915.1314.5214.9114.91-1.32%8,367,836
May 20, 202614.9015.1114.5315.1115.112.79%6,696,394
May 19, 202615.1015.4514.6814.7014.700.62%8,054,350
May 18, 202614.2715.2014.2314.6114.611.60%4,905,302
May 15, 202614.4014.8714.3114.3814.380.28%6,524,983
May 14, 202614.2414.4713.7814.3414.340.70%6,113,942
May 13, 202614.2714.5813.5314.2414.24-1.45%9,019,800
May 12, 202615.6815.7414.2914.4514.45-6.89%7,129,510
May 11, 202615.0915.6514.9115.5215.522.04%8,735,567
May 8, 202615.5315.8114.9515.2115.21-3.55%13,886,874
May 7, 202616.4016.7815.5615.7715.77-0.25%17,366,894
May 6, 202617.3317.5815.3115.8115.81-32.23%20,093,917
May 5, 202622.2523.5221.9523.3323.333.83%8,810,695
May 4, 202622.1223.3522.0822.4722.471.22%9,514,833
May 1, 202621.0022.2720.7522.2022.2010.50%6,057,654
Apr 30, 202619.5320.1319.1720.0920.091.01%7,071,336
Apr 29, 202619.8520.1819.5619.8919.89-0.25%6,495,259
Apr 28, 202619.6120.2619.4819.9419.942.47%3,122,300
Apr 27, 202619.2720.1519.1619.4619.460.05%2,101,778
Apr 24, 202619.0419.6519.0419.4519.453.68%2,420,459
Apr 23, 202619.6019.6018.5018.7618.76-8.35%3,236,131
Apr 22, 202620.4020.8120.2620.4720.470.79%4,560,126
Apr 21, 202620.4921.5619.8820.3120.311.25%5,074,172
Apr 20, 202618.5420.0818.5420.0620.067.45%5,566,174
Apr 17, 202618.7618.9718.3618.6718.671.47%6,761,891
Apr 16, 202618.9619.1818.3118.4018.400.16%4,318,807
Apr 15, 202617.3518.4517.1118.3718.378.44%5,117,404
Apr 14, 202617.9318.0816.8316.9416.94-3.75%4,743,996
Apr 13, 202616.5217.6916.1717.6017.607.32%4,348,044
Apr 10, 202617.7217.7516.1916.4016.40-7.81%4,964,434
Apr 9, 202618.0018.0316.8617.7917.79-1.60%5,284,443
Apr 8, 202619.5019.7017.9918.0818.08-3.00%3,665,531
Apr 7, 202618.8019.0218.2818.6418.64-2.97%2,929,241
Apr 6, 202619.1619.3118.7319.2119.210.37%2,655,106
Apr 2, 202619.2019.6518.5419.1419.14-1.54%3,093,312
Apr 1, 202619.7520.1519.0619.4419.44-0.10%3,775,991
Mar 31, 202619.2519.8018.8019.4619.462.58%3,372,022
Mar 30, 202618.7119.4318.7118.9718.971.61%2,988,657
Mar 27, 202618.5919.0618.3118.6718.67-1.89%3,700,306
Mar 26, 202618.0019.3018.0019.0319.034.85%3,444,826
Mar 25, 202619.0819.1017.4818.1518.150.78%3,013,705
Mar 24, 202618.6518.8517.7818.0118.01-5.06%4,506,454
Mar 23, 202618.6019.2618.4318.9718.972.10%2,764,299
Mar 20, 202618.5018.7717.7618.5818.58-0.48%3,669,354
Mar 19, 202618.7119.4518.4618.6718.67-0.59%1,535,069
Mar 18, 202618.8119.3618.4818.7818.78-1.78%2,437,570
Mar 17, 202619.4920.4119.0919.1219.12-0.42%2,979,336
Mar 16, 202619.1719.5919.0719.2019.200.42%2,123,234
Mar 13, 202619.1319.6718.6819.1219.12-0.78%2,390,138
Mar 12, 202619.7020.4819.2419.2719.27-2.97%2,537,623
Mar 11, 202620.2820.7519.5619.8619.86-1.19%2,065,484
Mar 10, 202620.3620.4119.2720.1020.10-1.95%5,464,554
Mar 9, 202620.6320.9520.1020.5020.50-2.29%4,170,177
Mar 6, 202620.8621.5620.3820.9820.98-0.94%5,914,442
Mar 5, 202619.7121.3419.6121.1821.188.45%8,280,378
Mar 4, 202618.9919.7718.8219.5319.533.50%3,754,750
Mar 3, 202617.7219.2417.5318.8718.873.62%3,869,851
Mar 2, 202617.9318.8817.8018.2118.214.60%5,106,009
Feb 27, 202617.7617.9517.2417.4117.41-5.79%3,855,557
Feb 26, 202617.3818.4817.3818.4818.487.19%4,947,298
Feb 25, 202616.6217.4115.9217.2417.243.17%4,698,929
Feb 24, 202616.2017.5315.8116.7116.715.23%7,781,699
Feb 23, 202617.0717.0815.5315.8815.88-8.31%9,421,378
Feb 20, 202618.1118.6817.0617.3217.32-4.52%4,430,263
Feb 19, 202618.0418.5317.9018.1418.14-0.44%2,737,694
Feb 18, 202618.3018.4817.7018.2218.222.53%4,791,664
Feb 17, 202618.1618.5716.9317.7717.77-4.46%7,568,744
Feb 13, 202618.8119.8518.5018.6018.600.49%6,544,666
Feb 12, 202620.6920.9818.2318.5118.51-9.00%10,548,719
Feb 11, 202622.0122.1019.5020.3420.34-3.69%12,155,910
Feb 10, 202619.8721.2919.7621.1221.127.26%11,491,817
Feb 9, 202619.0219.8718.5519.6919.692.87%5,519,048
Feb 6, 202619.3319.9918.5719.1419.141.54%4,298,251
Feb 5, 202620.4920.6118.6718.8518.85-9.11%3,720,137
Feb 4, 202619.7120.7918.9120.7420.742.93%3,839,422
Feb 3, 202621.6621.8719.8720.1520.15-10.68%3,695,977