5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
-28.47%
1 YEAR PERFORMANCE
-25.77%
Klaviyo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.97 | $29.49 (-1.6%) | $30.68 | $29.38 | 1.93 M | $8.87 B |
| 12/04/2025 | $29.24 | $29.98 (2.53%) | $30.00 | $29.03 | 1.50 M | $9.02 B |
| 12/03/2025 | $28.63 | $29.06 (1.5%) | $29.22 | $28.27 | 1.32 M | $8.74 B |
| 12/02/2025 | $28.55 | $28.71 (0.56%) | $28.89 | $28.16 | 3.11 M | $8.64 B |
| 12/01/2025 | $27.88 | $28.16 (1%) | $28.76 | $27.72 | 1.27 M | $8.47 B |
| 11/28/2025 | $28.50 | $28.56 (0.21%) | $28.89 | $28.40 | 459.20 K | $8.59 B |
| 11/26/2025 | $28.46 | $28.39 (-0.25%) | $28.83 | $28.12 | 925.00 K | $8.54 B |
| 11/25/2025 | $28.00 | $28.50 (1.79%) | $28.91 | $27.76 | 1.42 M | $8.57 B |
| 11/24/2025 | $27.89 | $27.75 (-0.5%) | $28.20 | $27.40 | 2.23 M | $8.35 B |
| 11/21/2025 | $26.94 | $27.64 (2.6%) | $27.98 | $26.21 | 1.82 M | $8.31 B |
| 11/20/2025 | $27.97 | $26.91 (-3.79%) | $28.43 | $26.82 | 2.04 M | $8.10 B |
| 11/19/2025 | $27.38 | $27.54 (0.58%) | $27.85 | $26.75 | 1.91 M | $8.28 B |
| 11/18/2025 | $27.02 | $27.38 (1.33%) | $27.59 | $26.63 | 2.52 M | $8.24 B |
| 11/17/2025 | $28.62 | $27.15 (-5.14%) | $28.62 | $26.94 | 3.81 M | $8.17 B |
| 11/14/2025 | $27.80 | $28.61 (2.91%) | $28.96 | $27.68 | 1.36 M | $8.61 B |
| 11/13/2025 | $29.03 | $28.48 (-1.89%) | $29.32 | $27.85 | 2.57 M | $8.57 B |
| 11/12/2025 | $29.47 | $29.33 (-0.48%) | $29.91 | $29.04 | 2.35 M | $8.82 B |
| 11/11/2025 | $29.60 | $29.49 (-0.37%) | $30.02 | $29.12 | 2.95 M | $8.87 B |
| 11/10/2025 | $30.65 | $29.42 (-4.01%) | $30.65 | $29.15 | 6.42 M | $8.85 B |
| 11/07/2025 | $27.99 | $30.52 (9.04%) | $30.62 | $27.99 | 6.61 M | $9.18 B |
| 11/06/2025 | $28.42 | $28.80 (1.34%) | $28.81 | $25.68 | 11.84 M | $8.66 B |
| 11/05/2025 | $26.12 | $26.88 (2.91%) | $27.12 | $25.67 | 5.65 M | $8.09 B |
| 11/04/2025 | $26.14 | $26.00 (-0.54%) | $26.21 | $25.24 | 4.98 M | $7.82 B |
| 11/03/2025 | $26.14 | $26.53 (1.49%) | $26.57 | $25.40 | 2.86 M | $7.98 B |
| 10/31/2025 | $25.49 | $26.00 (2%) | $26.09 | $25.32 | 1.74 M | $7.41 B |
| 10/30/2025 | $25.12 | $25.37 (1%) | $25.79 | $24.73 | 2.12 M | $7.23 B |
| 10/29/2025 | $25.48 | $25.39 (-0.35%) | $25.79 | $25.00 | 1.70 M | $7.23 B |
| 10/28/2025 | $26.01 | $25.81 (-0.77%) | $26.26 | $25.71 | 1.58 M | $7.35 B |
| 10/27/2025 | $26.85 | $26.15 (-2.61%) | $26.95 | $26.01 | 1.44 M | $7.45 B |
| 10/24/2025 | $26.69 | $26.26 (-1.61%) | $26.95 | $26.24 | 2.11 M | $7.48 B |
| 10/23/2025 | $26.08 | $26.15 (0.27%) | $26.46 | $25.94 | 2.08 M | $7.45 B |
| 10/22/2025 | $26.38 | $26.32 (-0.23%) | $26.49 | $25.39 | 3.65 M | $7.50 B |
| 10/21/2025 | $24.40 | $26.20 (7.38%) | $26.23 | $24.39 | 3.90 M | $7.47 B |
| 10/20/2025 | $24.00 | $24.33 (1.37%) | $24.44 | $23.94 | 1.86 M | $6.93 B |
| 10/17/2025 | $23.61 | $23.72 (0.47%) | $23.93 | $23.44 | 1.75 M | $6.76 B |
| 10/16/2025 | $24.24 | $23.76 (-1.98%) | $24.65 | $23.48 | 3.04 M | $6.77 B |
| 10/15/2025 | $24.81 | $24.02 (-3.18%) | $24.95 | $23.83 | 1.50 M | $6.84 B |
| 10/14/2025 | $23.84 | $24.44 (2.52%) | $24.66 | $23.61 | 2.70 M | $6.96 B |
| 10/13/2025 | $24.94 | $24.49 (-1.8%) | $24.94 | $23.96 | 2.22 M | $6.98 B |
| 10/10/2025 | $25.61 | $24.42 (-4.65%) | $25.93 | $24.23 | 3.80 M | $6.96 B |
| 10/09/2025 | $26.01 | $25.61 (-1.54%) | $26.40 | $25.24 | 2.41 M | $7.30 B |
| 10/08/2025 | $25.85 | $26.13 (1.08%) | $26.33 | $25.39 | 3.02 M | $7.45 B |
| 10/07/2025 | $26.25 | $25.43 (-3.12%) | $26.47 | $24.93 | 5.07 M | $7.25 B |
| 10/06/2025 | $26.33 | $26.15 (-0.68%) | $27.49 | $25.12 | 5.35 M | $7.45 B |
| 10/03/2025 | $26.05 | $25.89 (-0.61%) | $26.84 | $25.60 | 3.25 M | $7.38 B |
| 10/02/2025 | $26.70 | $25.90 (-3%) | $26.92 | $25.86 | 2.90 M | $7.38 B |
| 10/01/2025 | $27.69 | $26.01 (-6.07%) | $28.30 | $25.85 | 8.07 M | $7.41 B |
| 09/30/2025 | $31.77 | $27.69 (-12.84%) | $31.77 | $27.66 | 8.00 M | $7.89 B |
| 09/29/2025 | $31.86 | $31.49 (-1.16%) | $32.15 | $31.37 | 3.50 M | $8.97 B |
| 09/26/2025 | $32.38 | $31.68 (-2.16%) | $32.58 | $31.63 | 5.60 M | $9.03 B |
| 09/25/2025 | $34.66 | $32.50 (-6.23%) | $34.75 | $31.20 | 7.21 M | $9.26 B |
| 09/24/2025 | $35.66 | $35.26 (-1.12%) | $35.83 | $34.94 | 2.50 M | $10.05 B |
| 09/23/2025 | $36.02 | $35.01 (-2.8%) | $36.23 | $34.99 | 2.52 M | $9.98 B |
| 09/22/2025 | $34.99 | $35.92 (2.66%) | $36.16 | $34.85 | 2.37 M | $10.23 B |
| 09/19/2025 | $34.86 | $35.23 (1.06%) | $35.30 | $34.34 | 4.00 M | $10.04 B |
| 09/18/2025 | $34.08 | $33.56 (-1.53%) | $34.38 | $33.28 | 1.77 M | $9.56 B |
| 09/17/2025 | $33.00 | $33.65 (1.97%) | $34.90 | $33.00 | 3.65 M | $9.59 B |
| 09/16/2025 | $31.72 | $32.92 (3.78%) | $33.05 | $31.29 | 4.50 M | $9.38 B |
| 09/15/2025 | $31.38 | $31.65 (0.86%) | $32.32 | $31.15 | 2.54 M | $9.02 B |
| 09/12/2025 | $31.84 | $31.19 (-2.04%) | $32.01 | $31.16 | 1.67 M | $8.89 B |
| 09/11/2025 | $31.06 | $31.80 (2.38%) | $31.80 | $30.76 | 1.83 M | $9.06 B |
| 09/10/2025 | $32.20 | $31.17 (-3.2%) | $32.30 | $31.16 | 1.97 M | $8.88 B |
| 09/09/2025 | $32.20 | $32.15 (-0.16%) | $32.72 | $31.44 | 4.01 M | $9.16 B |
| 09/08/2025 | $33.00 | $33.20 (0.61%) | $33.56 | $32.41 | 1.85 M | $9.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
