5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
-8.45%
YEAR-TO-DATE PERFORMANCE
-17.56%
1 YEAR PERFORMANCE
+50.18%
Klaviyo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $33.41 | $34.00 (1.77%) | $34.12 | $32.43 | 2.09 M | $9.32 B |
| 05/29/2025 | $34.31 | $33.51 (-2.33%) | $34.60 | $32.94 | 1.47 M | $9.19 B |
| 05/28/2025 | $34.26 | $33.65 (-1.78%) | $34.26 | $33.52 | 1.06 M | $9.23 B |
| 05/27/2025 | $33.80 | $33.86 (0.18%) | $34.20 | $33.22 | 1.93 M | $9.28 B |
| 05/23/2025 | $33.14 | $33.49 (1.06%) | $33.78 | $32.97 | 1.80 M | $9.18 B |
| 05/22/2025 | $33.22 | $33.70 (1.44%) | $34.04 | $32.68 | 2.19 M | $9.24 B |
| 05/21/2025 | $33.81 | $33.01 (-2.37%) | $33.99 | $33.00 | 2.17 M | $9.05 B |
| 05/20/2025 | $33.45 | $34.01 (1.67%) | $34.18 | $33.30 | 4.79 M | $9.33 B |
| 05/19/2025 | $34.45 | $34.50 (0.15%) | $35.03 | $34.09 | 2.17 M | $9.46 B |
| 05/16/2025 | $34.88 | $35.21 (0.95%) | $35.41 | $34.38 | 3.25 M | $9.65 B |
| 05/15/2025 | $33.80 | $34.90 (3.25%) | $35.53 | $33.50 | 7.64 M | $9.57 B |
| 05/14/2025 | $36.30 | $34.83 (-4.05%) | $36.62 | $34.10 | 4.86 M | $9.55 B |
| 05/13/2025 | $36.07 | $37.50 (3.96%) | $37.79 | $36.00 | 2.04 M | $10.28 B |
| 05/12/2025 | $35.42 | $35.88 (1.3%) | $36.27 | $35.20 | 2.73 M | $9.84 B |
| 05/09/2025 | $33.49 | $33.39 (-0.3%) | $33.83 | $32.87 | 1.94 M | $9.16 B |
| 05/08/2025 | $33.64 | $33.24 (-1.19%) | $34.02 | $32.56 | 2.84 M | $9.00 B |
| 05/07/2025 | $34.11 | $33.62 (-1.44%) | $34.13 | $31.19 | 8.17 M | $9.11 B |
| 05/06/2025 | $30.77 | $31.60 (2.7%) | $31.70 | $29.87 | 5.08 M | $8.56 B |
| 05/05/2025 | $32.40 | $31.36 (-3.21%) | $33.48 | $31.36 | 3.78 M | $8.49 B |
| 05/02/2025 | $32.16 | $32.83 (2.08%) | $32.94 | $32.00 | 2.06 M | $8.89 B |
| 05/01/2025 | $30.92 | $31.53 (1.97%) | $32.23 | $30.73 | 1.95 M | $8.54 B |
| 04/30/2025 | $28.81 | $30.44 (5.66%) | $30.65 | $28.40 | 2.10 M | $8.24 B |
| 04/29/2025 | $30.50 | $29.85 (-2.13%) | $31.22 | $29.72 | 1.93 M | $8.08 B |
| 04/28/2025 | $29.59 | $30.37 (2.64%) | $30.62 | $29.52 | 1.85 M | $8.23 B |
| 04/25/2025 | $29.01 | $29.58 (1.96%) | $29.76 | $28.78 | 1.82 M | $8.01 B |
| 04/24/2025 | $26.60 | $28.94 (8.8%) | $29.28 | $26.50 | 3.37 M | $7.84 B |
| 04/23/2025 | $25.69 | $26.24 (2.14%) | $27.54 | $25.69 | 2.50 M | $7.11 B |
| 04/22/2025 | $24.87 | $24.45 (-1.69%) | $25.09 | $23.77 | 2.25 M | $6.62 B |
| 04/21/2025 | $25.27 | $24.67 (-2.37%) | $25.65 | $24.52 | 2.32 M | $6.68 B |
| 04/17/2025 | $25.93 | $25.65 (-1.08%) | $26.14 | $25.45 | 1.95 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 | 580.53 K | $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 | 507.21 K | $8.90 B |
| 03/26/2025 | $34.38 | $33.68 (-2.04%) | $34.42 | $33.03 | 902.00 K | $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 | 887.96 K | $8.79 B |
| 03/20/2025 | $32.50 | $32.91 (1.26%) | $33.38 | $32.47 | 984.30 K | $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 |
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.
