Klaviyo, Inc. (KVYO)
NYSE: KVYO · Real-Time Price · USD
19.94
+0.48 (2.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Klaviyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.61 | 20.26 | 19.48 | 19.94 | 19.94 | 2.47% | 3,122,232 |
| Apr 27, 2026 | 19.27 | 20.15 | 19.16 | 19.46 | 19.46 | 0.05% | 2,101,579 |
| Apr 24, 2026 | 19.04 | 19.65 | 19.04 | 19.45 | 19.45 | 3.68% | 2,331,531 |
| Apr 23, 2026 | 19.60 | 19.60 | 18.50 | 18.76 | 18.76 | -8.35% | 3,228,758 |
| Apr 22, 2026 | 20.40 | 20.81 | 20.26 | 20.47 | 20.47 | 0.79% | 4,024,057 |
| Apr 21, 2026 | 20.49 | 21.56 | 19.88 | 20.31 | 20.31 | 1.25% | 4,836,639 |
| Apr 20, 2026 | 18.54 | 20.08 | 18.54 | 20.06 | 20.06 | 7.45% | 4,392,649 |
| Apr 17, 2026 | 18.76 | 18.97 | 18.36 | 18.67 | 18.67 | 1.47% | 6,761,411 |
| Apr 16, 2026 | 18.96 | 19.18 | 18.31 | 18.40 | 18.40 | 0.16% | 4,318,666 |
| Apr 15, 2026 | 17.35 | 18.45 | 17.11 | 18.37 | 18.37 | 8.44% | 5,115,726 |
| Apr 14, 2026 | 17.93 | 18.08 | 16.83 | 16.94 | 16.94 | -3.75% | 4,738,667 |
| Apr 13, 2026 | 16.52 | 17.69 | 16.17 | 17.60 | 17.60 | 7.32% | 4,346,777 |
| Apr 10, 2026 | 17.72 | 17.75 | 16.19 | 16.40 | 16.40 | -7.81% | 4,963,699 |
| Apr 9, 2026 | 18.00 | 18.03 | 16.86 | 17.79 | 17.79 | -1.60% | 5,284,341 |
| Apr 8, 2026 | 19.50 | 19.70 | 17.99 | 18.08 | 18.08 | -3.00% | 3,664,421 |
| Apr 7, 2026 | 18.80 | 19.02 | 18.28 | 18.64 | 18.64 | -2.97% | 2,928,135 |
| Apr 6, 2026 | 19.16 | 19.31 | 18.73 | 19.21 | 19.21 | 0.37% | 2,654,868 |
| Apr 2, 2026 | 19.20 | 19.65 | 18.54 | 19.14 | 19.14 | -1.54% | 2,461,825 |
| Apr 1, 2026 | 19.75 | 20.15 | 19.06 | 19.44 | 19.44 | -0.10% | 3,763,357 |
| Mar 31, 2026 | 19.25 | 19.80 | 18.80 | 19.46 | 19.46 | 2.58% | 3,165,452 |
| Mar 30, 2026 | 18.71 | 19.43 | 18.71 | 18.97 | 18.97 | 1.61% | 2,988,657 |
| Mar 27, 2026 | 18.59 | 19.06 | 18.31 | 18.67 | 18.67 | -1.89% | 3,700,289 |
| Mar 26, 2026 | 18.00 | 19.30 | 18.00 | 19.03 | 19.03 | 4.85% | 3,444,615 |
| Mar 25, 2026 | 19.08 | 19.10 | 17.48 | 18.15 | 18.15 | 0.78% | 2,986,879 |
| Mar 24, 2026 | 18.65 | 18.85 | 17.78 | 18.01 | 18.01 | -5.06% | 4,430,089 |
| Mar 23, 2026 | 18.60 | 19.26 | 18.43 | 18.97 | 18.97 | 2.10% | 2,755,602 |
| Mar 20, 2026 | 18.50 | 18.77 | 17.76 | 18.58 | 18.58 | -0.48% | 3,645,930 |
| Mar 19, 2026 | 18.71 | 19.45 | 18.46 | 18.67 | 18.67 | -0.59% | 1,534,326 |
| Mar 18, 2026 | 18.81 | 19.36 | 18.48 | 18.78 | 18.78 | -1.78% | 2,437,419 |
| Mar 17, 2026 | 19.49 | 20.41 | 19.09 | 19.12 | 19.12 | -0.42% | 2,979,333 |
| Mar 16, 2026 | 19.17 | 19.59 | 19.07 | 19.20 | 19.20 | 0.42% | 2,122,748 |
| Mar 13, 2026 | 19.13 | 19.67 | 18.68 | 19.12 | 19.12 | -0.78% | 2,389,506 |
| Mar 12, 2026 | 19.70 | 20.48 | 19.24 | 19.27 | 19.27 | -2.97% | 2,537,613 |
| Mar 11, 2026 | 20.28 | 20.75 | 19.56 | 19.86 | 19.86 | -1.19% | 2,063,447 |
| Mar 10, 2026 | 20.36 | 20.41 | 19.27 | 20.10 | 20.10 | -1.95% | 5,417,202 |
| Mar 9, 2026 | 20.63 | 20.95 | 20.10 | 20.50 | 20.50 | -2.29% | 4,169,883 |
| Mar 6, 2026 | 20.86 | 21.56 | 20.38 | 20.98 | 20.98 | -0.94% | 5,912,156 |
| Mar 5, 2026 | 19.71 | 21.34 | 19.61 | 21.18 | 21.18 | 8.45% | 8,273,760 |
| Mar 4, 2026 | 18.99 | 19.77 | 18.82 | 19.53 | 19.53 | 3.50% | 3,754,061 |
| Mar 3, 2026 | 17.72 | 19.24 | 17.53 | 18.87 | 18.87 | 3.62% | 3,869,013 |
| Mar 2, 2026 | 17.93 | 18.88 | 17.80 | 18.21 | 18.21 | 4.60% | 5,104,312 |
| Feb 27, 2026 | 17.76 | 17.95 | 17.24 | 17.41 | 17.41 | -5.79% | 3,845,013 |
| Feb 26, 2026 | 17.38 | 18.48 | 17.38 | 18.48 | 18.48 | 7.19% | 4,940,244 |
| Feb 25, 2026 | 16.62 | 17.41 | 15.92 | 17.24 | 17.24 | 3.17% | 4,696,692 |
| Feb 24, 2026 | 16.20 | 17.53 | 15.81 | 16.71 | 16.71 | 5.23% | 7,757,983 |
| Feb 23, 2026 | 17.07 | 17.08 | 15.53 | 15.88 | 15.88 | -8.31% | 9,414,842 |
| Feb 20, 2026 | 18.11 | 18.68 | 17.06 | 17.32 | 17.32 | -4.52% | 4,429,736 |
| Feb 19, 2026 | 18.04 | 18.53 | 17.90 | 18.14 | 18.14 | -0.44% | 2,737,145 |
| Feb 18, 2026 | 18.30 | 18.48 | 17.70 | 18.22 | 18.22 | 2.53% | 4,791,298 |
| Feb 17, 2026 | 18.16 | 18.57 | 16.93 | 17.77 | 17.77 | -4.46% | 7,261,696 |
| Feb 13, 2026 | 18.81 | 19.85 | 18.50 | 18.60 | 18.60 | 0.49% | 6,129,554 |
| Feb 12, 2026 | 20.69 | 20.98 | 18.23 | 18.51 | 18.51 | -9.00% | 10,343,466 |
| Feb 11, 2026 | 22.01 | 22.10 | 19.50 | 20.34 | 20.34 | -3.69% | 12,153,604 |
| Feb 10, 2026 | 19.87 | 21.29 | 19.76 | 21.12 | 21.12 | 7.26% | 10,497,364 |
| Feb 9, 2026 | 19.02 | 19.87 | 18.55 | 19.69 | 19.69 | 2.87% | 4,942,790 |
| Feb 6, 2026 | 19.33 | 19.99 | 18.57 | 19.14 | 19.14 | 1.54% | 3,697,224 |
| Feb 5, 2026 | 20.49 | 20.61 | 18.67 | 18.85 | 18.85 | -9.11% | 3,714,925 |
| Feb 4, 2026 | 19.71 | 20.79 | 18.91 | 20.74 | 20.74 | 2.93% | 3,838,478 |
| Feb 3, 2026 | 21.66 | 21.87 | 19.87 | 20.15 | 20.15 | -10.68% | 3,610,897 |
| Feb 2, 2026 | 22.28 | 23.43 | 21.89 | 22.56 | 22.56 | 1.58% | 3,742,300 |
| Jan 30, 2026 | 22.30 | 23.10 | 22.04 | 22.21 | 22.21 | -0.49% | 2,645,032 |
| Jan 29, 2026 | 26.00 | 26.00 | 22.15 | 22.32 | 22.32 | -13.25% | 6,951,433 |
| Jan 28, 2026 | 25.71 | 26.28 | 25.36 | 25.73 | 25.73 | 1.22% | 1,652,614 |
| Jan 27, 2026 | 26.24 | 26.24 | 24.83 | 25.42 | 25.42 | -1.36% | 1,889,481 |
| Jan 26, 2026 | 25.79 | 26.33 | 25.60 | 25.77 | 25.77 | 0.59% | 1,944,328 |
| Jan 23, 2026 | 26.45 | 26.73 | 25.47 | 25.62 | 25.62 | -3.10% | 2,009,863 |
| Jan 22, 2026 | 25.50 | 26.48 | 25.50 | 26.44 | 26.44 | 4.71% | 2,673,817 |
| Jan 21, 2026 | 24.31 | 25.50 | 24.19 | 25.25 | 25.25 | 4.30% | 4,508,037 |
| Jan 20, 2026 | 23.09 | 24.47 | 23.00 | 24.21 | 24.21 | 1.64% | 3,377,269 |
| Jan 16, 2026 | 26.02 | 26.02 | 23.74 | 23.82 | 23.82 | -6.95% | 4,423,583 |
| Jan 15, 2026 | 26.59 | 26.78 | 25.27 | 25.60 | 25.60 | -3.58% | 2,386,298 |
| Jan 14, 2026 | 27.02 | 27.13 | 26.19 | 26.55 | 26.55 | -2.21% | 2,059,942 |
| Jan 13, 2026 | 28.65 | 28.65 | 27.10 | 27.15 | 27.15 | -4.54% | 3,010,507 |
| Jan 12, 2026 | 28.28 | 28.60 | 27.50 | 28.44 | 28.44 | -0.49% | 2,927,738 |
| Jan 9, 2026 | 28.09 | 28.65 | 27.26 | 28.58 | 28.58 | 1.93% | 2,635,408 |
| Jan 8, 2026 | 29.39 | 29.64 | 27.69 | 28.04 | 28.04 | -5.68% | 4,229,610 |
| Jan 7, 2026 | 29.20 | 30.06 | 28.47 | 29.73 | 29.73 | 2.38% | 5,277,907 |
| Jan 6, 2026 | 29.00 | 29.56 | 28.45 | 29.04 | 29.04 | -0.17% | 6,063,506 |
| Jan 5, 2026 | 28.99 | 29.80 | 27.87 | 29.09 | 29.09 | -0.78% | 7,826,915 |
| Jan 2, 2026 | 32.52 | 32.74 | 29.14 | 29.32 | 29.32 | -9.70% | 4,916,491 |
| Dec 31, 2025 | 32.50 | 32.93 | 32.24 | 32.47 | 32.47 | -0.55% | 1,351,367 |
| Dec 30, 2025 | 32.41 | 33.03 | 32.25 | 32.65 | 32.65 | 0.18% | 1,064,576 |
| Dec 29, 2025 | 32.44 | 32.90 | 32.08 | 32.59 | 32.59 | - | 1,129,111 |
| Dec 26, 2025 | 32.50 | 32.60 | 32.04 | 32.59 | 32.59 | 0.62% | 719,915 |
| Dec 24, 2025 | 32.42 | 32.49 | 31.88 | 32.39 | 32.39 | -0.31% | 480,876 |
| Dec 23, 2025 | 32.95 | 33.18 | 31.76 | 32.49 | 32.49 | -2.32% | 1,502,738 |
| Dec 22, 2025 | 31.88 | 33.36 | 31.50 | 33.26 | 33.26 | 4.10% | 3,071,637 |
| Dec 19, 2025 | 31.50 | 32.23 | 31.43 | 31.95 | 31.95 | 1.40% | 3,495,148 |
| Dec 18, 2025 | 30.27 | 31.65 | 30.23 | 31.51 | 31.51 | 5.07% | 3,365,996 |
| Dec 17, 2025 | 29.24 | 30.71 | 29.12 | 29.99 | 29.99 | 1.94% | 4,384,118 |
| Dec 16, 2025 | 28.61 | 29.45 | 28.55 | 29.42 | 29.42 | 1.98% | 2,133,483 |
| Dec 15, 2025 | 30.35 | 30.35 | 28.79 | 28.85 | 28.85 | -3.32% | 2,782,853 |
| Dec 12, 2025 | 29.97 | 30.14 | 29.42 | 29.84 | 29.84 | -1.03% | 2,280,433 |
| Dec 11, 2025 | 29.39 | 30.78 | 29.39 | 30.15 | 30.15 | 2.27% | 1,992,542 |
| Dec 10, 2025 | 29.70 | 30.48 | 29.19 | 29.48 | 29.48 | 0.20% | 2,104,142 |
| Dec 9, 2025 | 29.67 | 30.04 | 28.80 | 29.42 | 29.42 | -3.38% | 2,301,435 |
| Dec 8, 2025 | 30.00 | 30.98 | 29.94 | 30.45 | 30.45 | 3.26% | 3,468,298 |
| Dec 5, 2025 | 29.97 | 30.68 | 29.38 | 29.49 | 29.49 | -1.63% | 1,934,380 |
| Dec 4, 2025 | 29.24 | 30.00 | 29.03 | 29.98 | 29.98 | 3.17% | 1,497,577 |
| Dec 3, 2025 | 28.63 | 29.22 | 28.27 | 29.06 | 29.06 | 1.22% | 1,320,872 |