-
5 DAY PERFORMANCE
+3.26% -
1 MONTH PERFORMANCE
+13.18% -
3 MONTH PERFORMANCE
+41.46% -
6 MONTH PERFORMANCE
+38.19% -
YEAR-TO-DATE PERFORMANCE
+26.75% -
1 YEAR PERFORMANCE
-3.00%
Klaviyo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $35.50 | $35.20 (-0.85%) | $35.57 | $34.82 | 595,800 | $9.34 B |
| 09/26/2024 | $34.78 | $35.22 (1.27%) | $35.28 | $34.12 | 656,044 | $9.34 B |
| 09/25/2024 | $34.33 | $34.46 (0.38%) | $35.04 | $34.24 | 654,600 | $9.14 B |
| 09/24/2024 | $34.29 | $34.52 (0.67%) | $34.81 | $34.06 | 629,500 | $9.16 B |
| 09/23/2024 | $34.23 | $34.10 (-0.38%) | $34.80 | $34.04 | 831,936 | $9.05 B |
| 09/20/2024 | $33.45 | $34.04 (1.76%) | $34.49 | $33.44 | 2.04 M | $9.03 B |
| 09/19/2024 | $34.67 | $33.48 (-3.43%) | $34.80 | $33.42 | 1.80 M | $8.88 B |
| 09/18/2024 | $33.54 | $33.66 (0.36%) | $34.93 | $32.94 | 1.47 M | $8.93 B |
| 09/17/2024 | $32.52 | $33.64 (3.44%) | $33.82 | $32.46 | 1.69 M | $8.92 B |
| 09/16/2024 | $30.76 | $32.28 (4.94%) | $32.53 | $30.64 | 1.34 M | $8.56 B |
| 09/13/2024 | $31.48 | $31.16 (-1.02%) | $32.06 | $30.77 | 951,510 | $8.27 B |
| 09/12/2024 | $31.50 | $31.49 (-0.03%) | $31.97 | $30.46 | 957,865 | $8.35 B |
| 09/11/2024 | $29.65 | $30.76 (3.74%) | $31.03 | $29.36 | 2.10 M | $8.16 B |
| 09/10/2024 | $30.12 | $29.86 (-0.86%) | $30.34 | $29.63 | 997,229 | $7.92 B |
| 09/09/2024 | $29.81 | $30.12 (1.04%) | $30.47 | $29.58 | 619,743 | $7.99 B |
| 09/06/2024 | $30.47 | $29.62 (-2.79%) | $30.65 | $29.29 | 721,137 | $7.86 B |
| 09/05/2024 | $30.16 | $30.49 (1.09%) | $30.73 | $29.91 | 663,858 | $8.09 B |
| 09/04/2024 | $30.30 | $30.14 (-0.53%) | $30.91 | $29.99 | 437,643 | $8.00 B |
| 09/03/2024 | $31.21 | $30.43 (-2.5%) | $31.69 | $30.43 | 590,900 | $8.07 B |
| 08/30/2024 | $31.64 | $31.46 (-0.57%) | $31.64 | $30.83 | 762,950 | $8.35 B |
| 08/29/2024 | $31.50 | $31.50 (0%) | $32.04 | $31.18 | 541,000 | $8.36 B |
| 08/28/2024 | $32.20 | $31.11 (-3.39%) | $32.27 | $30.91 | 852,000 | $8.25 B |
| 08/27/2024 | $32.11 | $32.18 (0.22%) | $32.58 | $32.02 | 665,500 | $8.54 B |
| 08/26/2024 | $32.73 | $32.35 (-1.16%) | $32.73 | $31.99 | 779,159 | $8.58 B |
| 08/23/2024 | $31.66 | $32.68 (3.22%) | $32.81 | $31.13 | 1.39 M | $8.67 B |
| 08/22/2024 | $31.88 | $31.58 (-0.94%) | $32.15 | $31.34 | 762,216 | $8.38 B |
| 08/21/2024 | $31.50 | $31.90 (1.27%) | $32.09 | $31.12 | 810,200 | $8.46 B |
| 08/20/2024 | $32.21 | $31.64 (-1.77%) | $32.51 | $31.51 | 1.04 M | $8.39 B |
| 08/19/2024 | $31.85 | $32.26 (1.29%) | $32.34 | $31.29 | 886,527 | $8.56 B |
| 08/16/2024 | $31.44 | $31.78 (1.08%) | $32.37 | $31.39 | 1.50 M | $8.43 B |
| 08/15/2024 | $30.50 | $31.83 (4.36%) | $32.08 | $30.50 | 1.72 M | $8.44 B |
| 08/14/2024 | $31.72 | $30.25 (-4.63%) | $32.18 | $29.75 | 2.40 M | $8.03 B |
| 08/13/2024 | $31.05 | $31.42 (1.19%) | $32.31 | $30.42 | 2.23 M | $8.34 B |
| 08/12/2024 | $31.33 | $31.66 (1.05%) | $32.31 | $30.90 | 1.94 M | $8.40 B |
| 08/09/2024 | $29.57 | $31.09 (5.14%) | $32.00 | $29.05 | 3.49 M | $8.25 B |
| 08/08/2024 | $28.75 | $30.78 (7.06%) | $31.45 | $28.07 | 5.86 M | $8.17 B |
| 08/07/2024 | $22.84 | $23.08 (1.05%) | $23.75 | $22.80 | 2.15 M | $6.12 B |
| 08/06/2024 | $23.24 | $22.17 (-4.6%) | $23.47 | $22.16 | 2.51 M | $5.88 B |
| 08/05/2024 | $22.12 | $23.11 (4.48%) | $23.36 | $22.12 | 1.10 M | $6.04 B |
| 08/02/2024 | $24.60 | $23.91 (-2.8%) | $24.70 | $23.46 | 1.24 M | $6.25 B |
| 08/01/2024 | $26.30 | $25.23 (-4.07%) | $26.60 | $24.84 | 646,200 | $6.59 B |
| 07/31/2024 | $26.00 | $26.20 (0.77%) | $26.87 | $25.93 | 419,338 | $6.85 B |
| 07/30/2024 | $25.86 | $25.84 (-0.08%) | $26.39 | $25.05 | 932,746 | $6.75 B |
| 07/29/2024 | $26.91 | $25.82 (-4.05%) | $27.00 | $25.70 | 629,556 | $6.75 B |
| 07/26/2024 | $27.15 | $26.87 (-1.03%) | $27.98 | $26.58 | 1.75 M | $7.02 B |
| 07/25/2024 | $25.01 | $26.79 (7.12%) | $27.14 | $24.95 | 2.25 M | $7.00 B |
| 07/24/2024 | $25.44 | $25.05 (-1.53%) | $25.86 | $24.81 | 662,600 | $6.55 B |
| 07/23/2024 | $25.15 | $25.60 (1.79%) | $25.99 | $25.03 | 812,100 | $6.69 B |
| 07/22/2024 | $25.68 | $25.08 (-2.34%) | $25.68 | $24.75 | 597,707 | $6.55 B |
| 07/19/2024 | $25.01 | $25.27 (1.04%) | $25.29 | $24.56 | 660,161 | $6.60 B |
| 07/18/2024 | $25.27 | $25.01 (-1.03%) | $26.24 | $24.55 | 1.09 M | $6.54 B |
| 07/17/2024 | $24.87 | $25.50 (2.53%) | $25.81 | $24.80 | 1.29 M | $6.66 B |
| 07/16/2024 | $24.32 | $25.33 (4.15%) | $25.48 | $24.27 | 846,290 | $6.62 B |
| 07/15/2024 | $24.27 | $24.36 (0.37%) | $24.71 | $23.85 | 448,130 | $6.37 B |
| 07/12/2024 | $23.74 | $24.11 (1.56%) | $24.32 | $23.66 | 518,485 | $6.30 B |
| 07/11/2024 | $23.51 | $23.86 (1.49%) | $24.08 | $23.41 | 625,533 | $6.24 B |
| 07/10/2024 | $23.59 | $23.09 (-2.12%) | $23.67 | $22.89 | 571,987 | $6.03 B |
| 07/09/2024 | $24.50 | $23.45 (-4.29%) | $24.57 | $23.27 | 626,851 | $6.13 B |
| 07/08/2024 | $25.09 | $24.58 (-2.03%) | $25.19 | $24.31 | 566,968 | $6.42 B |
| 07/05/2024 | $24.36 | $24.96 (2.46%) | $25.06 | $24.29 | 303,412 | $6.52 B |
| 07/03/2024 | $24.46 | $24.45 (-0.04%) | $24.56 | $24.15 | 203,202 | $6.39 B |
| 07/02/2024 | $24.40 | $24.40 (0%) | $24.69 | $24.26 | 396,499 | $6.38 B |
| 07/01/2024 | $24.80 | $24.38 (-1.69%) | $24.80 | $23.89 | 679,720 | $6.37 B |
| 06/28/2024 | $24.92 | $24.89 (-0.12%) | $25.09 | $24.46 | 965,515 | $6.50 B |