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 |