Klaviyo Inc. (KVYO)
NYSE: KVYO
· Real-Time Price · USD
31.26
-0.34 (-1.08%)
At close: Aug 20, 2025, 3:59 PM
31.30
0.13%
After-hours: Aug 20, 2025, 07:14 PM EDT
KVYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 31.80 | 31.96 | 31.34 | 31.60 | 31.60 | -1.31% | 1,611,540 |
| Aug 18, 2025 | 31.53 | 32.06 | 31.16 | 32.02 | 32.02 | 1.88% | 2,076,812 |
| Aug 15, 2025 | 31.08 | 31.56 | 30.89 | 31.43 | 31.43 | 1.29% | 2,355,347 |
| Aug 14, 2025 | 30.61 | 31.56 | 30.24 | 31.03 | 31.03 | -1.43% | 6,081,700 |
| Aug 13, 2025 | 30.63 | 31.54 | 29.84 | 31.48 | 31.48 | 3.83% | 1,955,000 |
| Aug 12, 2025 | 30.27 | 30.53 | 29.91 | 30.32 | 30.32 | 0.83% | 2,743,854 |
| Aug 11, 2025 | 32.39 | 32.39 | 30.04 | 30.07 | 30.07 | -7.05% | 2,700,249 |
| Aug 8, 2025 | 33.76 | 33.92 | 32.16 | 32.35 | 32.35 | -4.94% | 1,969,547 |
| Aug 7, 2025 | 35.94 | 36.76 | 32.96 | 34.03 | 34.03 | -3.63% | 5,671,323 |
| Aug 6, 2025 | 35.47 | 36.50 | 34.82 | 35.31 | 35.31 | 15.02% | 6,093,100 |
| Aug 5, 2025 | 30.60 | 31.53 | 30.58 | 30.70 | 30.70 | 0.43% | 4,508,900 |
| Aug 4, 2025 | 30.23 | 31.02 | 29.99 | 30.57 | 30.57 | 2.86% | 2,235,011 |
| Aug 1, 2025 | 30.43 | 30.43 | 29.38 | 29.72 | 29.72 | -4.44% | 1,988,162 |
| Jul 31, 2025 | 31.84 | 31.92 | 30.92 | 31.10 | 31.10 | -1.55% | 1,622,747 |
| Jul 30, 2025 | 33.59 | 33.74 | 31.48 | 31.59 | 31.59 | -4.99% | 2,277,888 |
| Jul 29, 2025 | 33.95 | 34.19 | 32.67 | 33.25 | 33.25 | -1.86% | 1,536,577 |
| Jul 28, 2025 | 33.31 | 34.00 | 32.97 | 33.88 | 33.88 | 2.54% | 964,941 |
| Jul 25, 2025 | 32.78 | 33.12 | 32.64 | 33.04 | 33.04 | 0.92% | 974,942 |
| Jul 24, 2025 | 32.93 | 33.19 | 32.26 | 32.74 | 32.74 | -0.79% | 924,200 |
| Jul 23, 2025 | 33.22 | 33.22 | 32.63 | 33.00 | 33.00 | 0.76% | 1,194,420 |