-
5 DAY PERFORMANCE
+6.88% -
1 MONTH PERFORMANCE
-4.83% -
3 MONTH PERFORMANCE
+12.70% -
6 MONTH PERFORMANCE
+56.59% -
YEAR-TO-DATE PERFORMANCE
+32.58% -
1 YEAR PERFORMANCE
+29.00%
Klaviyo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $34.60 | $35.06 (1.33%) | $35.17 | $34.05 | 1.00 M | $9.39 B |
| 11/19/2024 | $34.53 | $34.46 (-0.2%) | $34.99 | $34.14 | 849,939 | $9.23 B |
| 11/18/2024 | $35.16 | $34.78 (-1.08%) | $35.16 | $34.13 | 957,600 | $9.32 B |
| 11/15/2024 | $35.92 | $35.16 (-2.12%) | $35.92 | $34.76 | 2.13 M | $9.42 B |
| 11/14/2024 | $36.83 | $36.95 (0.33%) | $37.91 | $35.02 | 1.47 M | $9.90 B |
| 11/13/2024 | $36.17 | $36.67 (1.38%) | $37.27 | $35.06 | 2.04 M | $9.82 B |
| 11/12/2024 | $34.70 | $36.53 (5.27%) | $37.92 | $34.68 | 2.41 M | $9.78 B |
| 11/11/2024 | $33.50 | $35.09 (4.75%) | $35.22 | $33.00 | 1.79 M | $9.40 B |
| 11/08/2024 | $34.23 | $33.35 (-2.57%) | $34.23 | $32.76 | 2.30 M | $8.85 B |
| 11/07/2024 | $34.30 | $33.95 (-1.02%) | $35.62 | $32.02 | 6.62 M | $9.01 B |
| 11/06/2024 | $40.00 | $40.36 (0.9%) | $41.00 | $39.56 | 2.36 M | $10.71 B |
| 11/05/2024 | $39.61 | $39.19 (-1.06%) | $39.81 | $38.87 | 2.15 M | $10.40 B |
| 11/04/2024 | $39.64 | $39.47 (-0.43%) | $40.08 | $39.01 | 1.70 M | $10.47 B |
| 11/01/2024 | $38.06 | $39.64 (4.15%) | $39.93 | $37.71 | 841,900 | $10.52 B |
| 10/31/2024 | $38.31 | $38.03 (-0.73%) | $38.98 | $37.74 | 834,200 | $10.09 B |
| 10/30/2024 | $39.34 | $38.62 (-1.83%) | $39.92 | $38.58 | 564,013 | $10.25 B |
| 10/29/2024 | $39.32 | $39.25 (-0.18%) | $39.76 | $38.89 | 559,909 | $10.41 B |
| 10/28/2024 | $39.37 | $39.23 (-0.36%) | $39.75 | $39.14 | 360,800 | $10.41 B |
| 10/25/2024 | $38.98 | $39.04 (0.15%) | $39.77 | $38.92 | 974,848 | $10.36 B |
| 10/24/2024 | $38.51 | $38.70 (0.49%) | $39.19 | $38.46 | 857,044 | $10.27 B |
| 10/23/2024 | $37.79 | $38.27 (1.27%) | $38.30 | $37.16 | 1.45 M | $10.15 B |
| 10/22/2024 | $38.01 | $37.71 (-0.79%) | $38.24 | $37.61 | 678,900 | $10.00 B |
| 10/21/2024 | $37.20 | $38.01 (2.18%) | $38.05 | $37.18 | 525,449 | $10.08 B |
| 10/18/2024 | $38.05 | $37.52 (-1.39%) | $38.50 | $37.28 | 670,300 | $9.95 B |
| 10/17/2024 | $37.20 | $37.36 (0.43%) | $37.56 | $36.84 | 413,700 | $9.91 B |
| 10/16/2024 | $37.08 | $37.12 (0.11%) | $37.14 | $36.05 | 568,148 | $9.85 B |
| 10/15/2024 | $36.56 | $37.42 (2.35%) | $38.10 | $36.43 | 719,453 | $9.93 B |
| 10/14/2024 | $37.07 | $36.61 (-1.24%) | $37.19 | $36.40 | 386,714 | $9.71 B |
| 10/11/2024 | $36.58 | $37.00 (1.15%) | $37.64 | $36.58 | 642,091 | $9.82 B |
| 10/10/2024 | $35.74 | $36.50 (2.13%) | $36.78 | $35.51 | 665,200 | $9.68 B |
| 10/09/2024 | $35.33 | $35.55 (0.62%) | $36.21 | $35.33 | 423,000 | $9.43 B |
| 10/08/2024 | $35.41 | $35.37 (-0.11%) | $35.80 | $35.28 | 396,536 | $9.38 B |
| 10/07/2024 | $35.22 | $35.35 (0.37%) | $35.83 | $35.05 | 856,800 | $9.38 B |
| 10/04/2024 | $35.27 | $35.42 (0.43%) | $35.71 | $34.90 | 325,032 | $9.40 B |
| 10/03/2024 | $34.66 | $34.83 (0.49%) | $35.50 | $34.38 | 321,019 | $9.24 B |
| 10/02/2024 | $35.29 | $34.74 (-1.56%) | $35.65 | $34.41 | 828,349 | $9.22 B |
| 10/01/2024 | $35.51 | $35.48 (-0.08%) | $36.26 | $35.17 | 879,918 | $9.41 B |
| 09/30/2024 | $35.57 | $35.38 (-0.53%) | $36.47 | $35.19 | 617,596 | $9.39 B |
| 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 |