Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Klaviyo, Inc. KVYO

Full chart Compare
Set alert

Price alert · KVYO

All alert types
22.13 USD +0.79 (+3.70%)

Regular-session close

22.24 +0.11 +0.50%

After hours · Nov 13, 6:06 PM ET

21.33 Day range 22.36
12.86 52-week range 33.26
YTD
-31.84%
1 year
-22.30%

KVYO price history

KVYO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.7422.3621.3322.13+0.79+3.70%4,833,527
Nov 12, 202621.1721.7020.7821.34+0.11+0.52%3,630,100
Nov 11, 202620.4421.2920.2521.23+0.80+3.92%3,336,000
Nov 10, 202619.7720.5919.0020.43-0.39-1.87%7,191,500
Nov 9, 202620.7521.2620.6520.82+0.11+0.53%5,763,100
Nov 6, 202620.4020.8520.0820.71-0.10-0.48%3,721,400
Nov 5, 202620.3022.2020.3020.81-0.55-2.57%6,426,500
Nov 4, 202621.4822.0921.0921.36+0.03+0.14%7,829,400
Nov 3, 202621.1121.8220.7321.33-0.47-2.16%5,323,500
Nov 2, 202620.0022.1420.0021.80+1.66+8.24%11,300,900
Oct 30, 202620.4920.8119.9020.14-0.29-1.42%3,392,800
Oct 29, 202619.7520.4419.4720.43-0.12-0.58%2,791,600
Oct 28, 202620.1820.9120.0320.55+0.37+1.83%3,060,100
Oct 27, 202620.6020.9020.0320.18-0.53-2.56%2,801,100
Oct 26, 202620.8321.1020.3420.71-0.40-1.89%4,086,400
Oct 23, 202620.4121.1720.3421.11+0.52+2.53%4,500,300
Oct 22, 202620.2920.9120.1920.59+0.40+1.98%4,357,900
Oct 21, 202619.5920.2719.3620.19+0.58+2.96%3,850,200
Oct 20, 202618.9219.9218.6019.61+2.09+11.93%13,282,500
Oct 19, 202616.8117.5916.8117.52+0.44+2.58%3,074,900
Oct 16, 202617.8118.0316.7517.08-1.01-5.58%5,218,100
Oct 15, 202617.1318.2516.9318.09+1.08+6.35%5,505,300
Oct 14, 202616.8317.2516.7717.01+0.06+0.35%3,480,200
Oct 13, 202617.0917.6916.7516.95-0.16-0.94%3,874,300
Oct 12, 202617.5517.8516.8817.11-0.21-1.21%3,767,600
Oct 9, 202617.7317.9517.0617.32-0.25-1.42%3,747,000
Oct 8, 202617.4117.8116.6517.57+0.16+0.92%6,886,800
Oct 7, 202616.6717.6516.5617.41+0.81+4.88%8,759,800
Oct 6, 202616.8817.0016.3216.60-0.10-0.60%4,769,700
Oct 5, 202615.8216.7515.8116.70+0.99+6.30%4,254,100
Oct 2, 202616.3316.4315.6815.71-0.48-2.96%3,244,600
Oct 1, 202616.1416.3815.8516.19+0.46+2.92%3,912,300
Sep 30, 202615.3316.0815.2815.73+0.48+3.15%4,980,300
Sep 29, 202615.2915.5114.9315.25-0.15-0.97%7,493,600
Sep 28, 202615.5715.5714.7715.40-0.40-2.53%8,984,600
Sep 25, 202616.0016.5015.7715.80-0.31-1.92%3,780,400
Sep 24, 202616.8717.0716.0816.11-0.67-3.99%6,568,400
Sep 23, 202616.1816.9515.9016.78+0.91+5.73%9,605,700
Sep 22, 202616.1816.2515.2015.87+0.05+0.32%7,345,400
Sep 21, 202615.5315.8215.1215.82+0.40+2.59%5,608,600
Sep 18, 202616.0016.0015.2315.42-0.45-2.84%11,026,800
Sep 17, 202616.1016.2315.5015.87-0.36-2.22%7,763,100
Sep 16, 202616.5716.9116.0316.23-0.75-4.42%5,799,200
Sep 15, 202617.0017.4816.6516.98-0.42-2.41%5,259,800
Sep 14, 202617.0117.4316.5517.40+1.04+6.36%5,758,900
Sep 11, 202616.0016.4215.9116.36+0.23+1.43%6,524,500
Sep 10, 202616.5216.5315.9416.13-0.14-0.86%8,750,900
Sep 9, 202617.8517.8616.1016.27-1.62-9.06%7,200,600
Sep 8, 202618.3518.4017.7817.89-0.72-3.87%4,549,700
Sep 4, 202619.4619.5618.4418.61-1.15-5.82%5,596,800
Sep 3, 202619.7620.6619.5119.76+0.45+2.33%4,799,700
Sep 2, 202620.1720.9219.2719.31-1.33-6.44%6,223,900
Sep 1, 202620.0420.7519.9520.64+0.06+0.29%10,720,100
Aug 31, 202619.9020.8019.8520.58+0.43+2.13%7,123,500
Aug 28, 202619.5520.4719.5520.15+0.54+2.75%6,041,300
Aug 27, 202618.2719.7618.2719.61+1.82+10.23%8,468,000
Aug 26, 202617.5418.1017.3517.79+0.19+1.08%3,212,200
Aug 25, 202617.9518.2517.4317.60-0.60-3.30%3,034,800
Aug 24, 202618.3318.7818.0018.20-0.13-0.71%4,206,400
Aug 21, 202618.0618.4817.7918.33+0.22+1.21%3,848,500
Aug 20, 202618.2518.3617.6918.11-0.09-0.49%3,773,300
Aug 19, 202617.7918.5217.7218.20+0.39+2.19%3,767,000
Aug 18, 202617.7818.3717.7717.81+0.27+1.54%5,157,300
Aug 17, 202618.4918.4917.4117.54-0.95-5.14%4,387,400
Aug 14, 202619.1719.3318.2018.49-0.73-3.80%5,012,500

65 days, newest first. Daily bars as drawn on the KVYO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.