5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
-36.12%
6 MONTH PERFORMANCE
-31.60%
YEAR-TO-DATE PERFORMANCE
-37.77%
1 YEAR PERFORMANCE
+12.62%
Klaviyo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $25.93 | $25.65 (-1.08%) | $26.05 | $25.45 | 1.35 M | $6.95 B |
| 04/16/2025 | $26.16 | $25.95 (-0.8%) | $26.60 | $25.45 | 2.17 M | $7.03 B |
| 04/15/2025 | $26.58 | $26.67 (0.34%) | $27.02 | $26.31 | 2.42 M | $7.22 B |
| 04/14/2025 | $27.92 | $26.39 (-5.48%) | $28.26 | $26.18 | 1.05 M | $7.15 B |
| 04/11/2025 | $27.68 | $27.10 (-2.1%) | $27.68 | $25.95 | 1.52 M | $7.34 B |
| 04/10/2025 | $28.06 | $27.37 (-2.46%) | $28.58 | $26.51 | 2.08 M | $7.41 B |
| 04/09/2025 | $26.00 | $29.07 (11.81%) | $29.50 | $25.21 | 2.32 M | $7.87 B |
| 04/08/2025 | $27.59 | $26.02 (-5.69%) | $28.61 | $25.54 | 1.72 M | $7.05 B |
| 04/07/2025 | $24.50 | $26.43 (7.88%) | $27.42 | $24.03 | 3.66 M | $7.16 B |
| 04/04/2025 | $26.75 | $25.77 (-3.66%) | $26.83 | $25.19 | 3.43 M | $6.98 B |
| 04/03/2025 | $28.97 | $27.88 (-3.76%) | $29.48 | $27.24 | 2.61 M | $7.55 B |
| 04/02/2025 | $30.47 | $31.37 (2.95%) | $31.77 | $30.44 | 580,527 | $8.50 B |
| 04/01/2025 | $30.17 | $31.00 (2.75%) | $31.00 | $29.72 | 2.31 M | $8.40 B |
| 03/31/2025 | $30.24 | $30.26 (0.07%) | $30.71 | $29.15 | 2.03 M | $8.20 B |
| 03/28/2025 | $32.57 | $31.02 (-4.76%) | $32.89 | $30.77 | 1.25 M | $8.40 B |
| 03/27/2025 | $33.27 | $32.87 (-1.2%) | $33.36 | $32.63 | 507,206 | $8.90 B |
| 03/26/2025 | $34.38 | $33.68 (-2.04%) | $34.42 | $33.03 | 902,002 | $9.12 B |
| 03/25/2025 | $33.94 | $34.34 (1.18%) | $34.54 | $33.72 | 1.90 M | $9.30 B |
| 03/24/2025 | $33.88 | $33.94 (0.18%) | $34.11 | $33.42 | 1.01 M | $9.19 B |
| 03/21/2025 | $32.60 | $33.00 (1.23%) | $33.19 | $32.06 | 887,962 | $8.79 B |
| 03/20/2025 | $32.50 | $32.91 (1.26%) | $33.38 | $32.47 | 984,300 | $8.77 B |
| 03/19/2025 | $32.84 | $32.93 (0.27%) | $33.37 | $32.48 | 1.16 M | $8.77 B |
| 03/18/2025 | $33.49 | $32.16 (-3.97%) | $33.61 | $31.81 | 1.23 M | $8.57 B |
| 03/17/2025 | $33.06 | $33.85 (2.39%) | $34.82 | $33.05 | 1.20 M | $9.02 B |
| 03/14/2025 | $32.85 | $33.29 (1.34%) | $34.00 | $32.67 | 1.31 M | $8.87 B |
| 03/13/2025 | $34.60 | $32.00 (-7.51%) | $34.98 | $31.83 | 1.39 M | $8.52 B |
| 03/12/2025 | $34.09 | $34.60 (1.5%) | $34.96 | $33.42 | 1.83 M | $9.22 B |
| 03/11/2025 | $31.44 | $33.25 (5.76%) | $33.72 | $31.19 | 1.90 M | $8.86 B |
| 03/10/2025 | $33.42 | $31.74 (-5.03%) | $33.82 | $30.76 | 2.84 M | $8.45 B |
| 03/07/2025 | $37.04 | $34.08 (-7.99%) | $37.60 | $33.83 | 2.51 M | $9.08 B |
| 03/06/2025 | $39.00 | $37.66 (-3.44%) | $39.66 | $37.47 | 1.05 M | $10.03 B |
| 03/05/2025 | $37.73 | $40.23 (6.63%) | $40.60 | $37.48 | 2.66 M | $10.71 B |
| 03/04/2025 | $37.39 | $37.73 (0.91%) | $38.29 | $36.01 | 2.58 M | $10.05 B |
| 03/03/2025 | $39.74 | $38.29 (-3.65%) | $40.00 | $37.94 | 1.03 M | $10.20 B |
| 02/28/2025 | $39.40 | $39.32 (-0.2%) | $39.83 | $38.30 | 1.35 M | $10.47 B |
| 02/27/2025 | $41.07 | $39.81 (-3.07%) | $41.35 | $39.70 | 721,000 | $10.60 B |
| 02/26/2025 | $41.31 | $40.50 (-1.96%) | $41.86 | $40.38 | 753,100 | $10.79 B |
| 02/25/2025 | $41.45 | $40.53 (-2.22%) | $41.45 | $39.41 | 789,762 | $10.79 B |
| 02/24/2025 | $41.77 | $41.57 (-0.48%) | $41.90 | $39.29 | 1.82 M | $11.07 B |
| 02/21/2025 | $43.86 | $41.85 (-4.58%) | $43.86 | $40.87 | 2.91 M | $11.15 B |
| 02/20/2025 | $43.38 | $44.26 (2.03%) | $44.69 | $39.39 | 5.38 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 |
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.
