Klaviyo, Inc. (KVYO) Charts

$41.13

south_east
-$3.13 (-7.07%)
Day's range
$40.91
Day's range
$43.86

5 DAY PERFORMANCE

-12.49%

1 MONTH PERFORMANCE

-0.63%

3 MONTH PERFORMANCE

+12.32%

6 MONTH PERFORMANCE

+28.93%

YEAR-TO-DATE PERFORMANCE

-0.27%

1 YEAR PERFORMANCE

+45.23%

Klaviyo, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $43.39 $41.17 (-5.13%) $43.86 $40.91 2.15 M $11.40 B
02/20/2025 $43.38 $44.26 (2.03%) $44.69 $39.39 5.36 M $11.79 B
02/19/2025 $47.15 $47.00 (-0.32%) $47.40 $45.61 2.28 M $12.52 B
02/18/2025 $47.38 $47.27 (-0.23%) $47.74 $46.41 1.74 M $12.59 B
02/14/2025 $47.65 $47.00 (-1.36%) $48.00 $45.66 1.46 M $12.59 B
02/13/2025 $47.84 $48.00 (0.33%) $48.17 $47.04 1.08 M $12.86 B
02/12/2025 $47.00 $47.45 (0.96%) $47.90 $46.80 1.44 M $12.71 B
02/11/2025 $49.02 $47.55 (-3%) $49.55 $46.94 1.09 M $12.74 B
02/10/2025 $47.47 $49.19 (3.62%) $49.43 $47.06 1.39 M $13.18 B
02/07/2025 $47.81 $46.96 (-1.78%) $48.30 $46.66 842,329 $12.58 B
02/06/2025 $48.47 $47.67 (-1.65%) $48.68 $47.03 716,404 $12.77 B
02/05/2025 $47.99 $48.61 (1.29%) $48.62 $47.08 636,947 $13.02 B
02/04/2025 $46.98 $48.01 (2.19%) $48.73 $46.60 1.55 M $12.86 B
02/03/2025 $44.97 $46.69 (3.82%) $46.80 $44.14 1.36 M $12.51 B
01/31/2025 $47.61 $46.01 (-3.36%) $47.96 $45.55 1.37 M $12.32 B
01/30/2025 $45.93 $47.23 (2.83%) $47.44 $45.41 1.54 M $12.65 B
01/29/2025 $46.38 $45.79 (-1.27%) $46.41 $43.20 1.39 M $12.27 B
01/28/2025 $43.50 $45.62 (4.87%) $47.49 $43.03 2.70 M $12.22 B
01/27/2025 $42.61 $43.30 (1.62%) $46.33 $42.18 1.78 M $11.60 B
01/24/2025 $44.22 $43.67 (-1.24%) $44.59 $43.45 775,220 $11.70 B
01/23/2025 $42.82 $43.87 (2.45%) $43.93 $42.15 958,000 $11.75 B
01/22/2025 $41.83 $42.63 (1.91%) $42.67 $41.81 652,289 $11.42 B
01/21/2025 $40.34 $41.39 (2.6%) $41.55 $40.26 574,415 $11.09 B
01/17/2025 $40.79 $40.18 (-1.5%) $41.24 $39.94 860,300 $10.76 B
01/16/2025 $40.32 $39.83 (-1.22%) $41.08 $39.77 609,249 $10.67 B
01/15/2025 $40.13 $40.18 (0.12%) $40.74 $39.50 943,351 $10.76 B
01/14/2025 $39.57 $39.54 (-0.08%) $39.98 $38.91 623,000 $10.59 B
01/13/2025 $38.49 $39.10 (1.58%) $39.84 $38.15 812,828 $10.47 B
01/10/2025 $40.62 $39.41 (-2.98%) $40.63 $38.26 1.54 M $10.56 B
01/08/2025 $41.46 $41.10 (-0.87%) $41.59 $40.62 525,152 $11.01 B
01/07/2025 $42.75 $41.72 (-2.41%) $43.00 $41.21 885,023 $11.17 B
01/06/2025 $43.16 $42.67 (-1.14%) $43.69 $41.81 835,200 $11.43 B
01/03/2025 $42.01 $42.45 (1.05%) $43.05 $41.67 682,823 $11.37 B
01/02/2025 $41.90 $41.64 (-0.62%) $42.15 $40.16 842,710 $11.15 B
12/31/2024 $41.94 $41.24 (-1.67%) $42.69 $41.02 642,519 $11.05 B
12/30/2024 $42.11 $41.85 (-0.62%) $42.30 $41.06 1.15 M $11.21 B
12/27/2024 $43.43 $42.77 (-1.52%) $43.49 $42.30 689,137 $11.46 B
12/26/2024 $43.28 $43.37 (0.21%) $43.96 $43.12 651,329 $11.62 B
12/24/2024 $43.00 $43.53 (1.23%) $43.87 $42.71 382,000 $11.66 B
12/23/2024 $44.60 $42.83 (-3.97%) $44.77 $42.82 1.07 M $11.47 B
12/20/2024 $42.29 $44.08 (4.23%) $44.77 $42.10 3.01 M $11.81 B
12/19/2024 $42.74 $42.78 (0.09%) $43.82 $41.31 2.29 M $11.46 B
12/18/2024 $43.41 $41.99 (-3.27%) $43.95 $40.88 2.16 M $11.25 B
12/17/2024 $42.50 $43.18 (1.6%) $44.38 $41.63 2.74 M $11.57 B
12/16/2024 $39.15 $41.63 (6.33%) $41.75 $39.11 2.11 M $11.15 B
12/13/2024 $39.78 $39.06 (-1.81%) $39.93 $38.97 910,807 $10.46 B
12/12/2024 $39.25 $39.24 (-0.03%) $39.76 $39.01 566,111 $10.51 B
12/11/2024 $38.84 $39.41 (1.47%) $39.58 $38.49 917,900 $10.56 B
12/10/2024 $39.62 $38.57 (-2.65%) $39.97 $38.25 1.64 M $10.33 B
12/09/2024 $39.78 $40.41 (1.58%) $40.98 $39.60 1.25 M $10.82 B
12/06/2024 $38.15 $39.74 (4.17%) $40.12 $38.15 1.84 M $10.64 B
12/05/2024 $38.72 $38.07 (-1.68%) $38.96 $36.83 1.41 M $10.20 B
12/04/2024 $38.72 $38.96 (0.62%) $39.27 $38.13 967,000 $10.44 B
12/03/2024 $37.24 $38.50 (3.38%) $38.82 $37.24 1.19 M $10.31 B
12/02/2024 $37.53 $37.28 (-0.67%) $37.86 $36.79 712,100 $9.99 B
11/29/2024 $36.85 $37.14 (0.79%) $37.46 $36.70 520,000 $9.95 B
11/27/2024 $37.12 $36.60 (-1.4%) $37.52 $36.20 1.08 M $9.80 B
11/26/2024 $37.24 $37.11 (-0.35%) $37.24 $36.60 1.27 M $9.94 B
11/25/2024 $37.12 $37.24 (0.32%) $37.76 $36.49 2.14 M $9.97 B
11/22/2024 $36.61 $36.89 (0.76%) $37.09 $36.12 1.41 M $9.88 B
11/21/2024 $35.16 $36.62 (4.15%) $36.93 $34.61 1.90 M $9.81 B