Klaviyo, Inc. (KVYO) Historical Stock Data
32.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KVYO is up 0.40% a day on average. There have been 17 days where Klaviyo, Inc. closed green and 13 days where KVYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 32.95 | 32.49 | ↓$0.46 (-1.40%) | 31.76 | 33.18 | 1.50M |
| 2025-12-22 | 31.88 | 33.26 | ↑$1.38 (4.33%) | 31.50 | 33.36 | 3.08M |
| 2025-12-19 | 31.50 | 31.95 | ↑$0.45 (1.43%) | 31.43 | 32.23 | 3.50M |
| 2025-12-18 | 30.27 | 31.51 | ↑$1.24 (4.10%) | 30.23 | 31.65 | 3.37M |
| 2025-12-17 | 29.24 | 29.99 | ↑$0.75 (2.56%) | 29.12 | 30.71 | 4.38M |
| 2025-12-16 | 28.61 | 29.42 | ↑$0.81 (2.83%) | 28.55 | 29.45 | 2.13M |
| 2025-12-15 | 30.35 | 28.85 | ↓$1.50 (-4.94%) | 28.79 | 30.35 | 2.78M |
| 2025-12-12 | 29.97 | 29.84 | ↓$0.13 (-0.43%) | 29.42 | 30.10 | 1.79M |
| 2025-12-11 | 29.39 | 30.15 | ↑$0.76 (2.59%) | 29.39 | 30.78 | 1.99M |
| 2025-12-10 | 29.70 | 29.48 | ↓$0.22 (-0.74%) | 29.19 | 30.48 | 2.10M |
| 2025-12-09 | 29.67 | 29.42 | ↓$0.25 (-0.84%) | 28.80 | 30.04 | 2.30M |
| 2025-12-08 | 30.00 | 30.45 | ↑$0.45 (1.50%) | 29.94 | 30.98 | 3.47M |
| 2025-12-05 | 29.97 | 29.49 | ↓$0.48 (-1.60%) | 29.38 | 30.68 | 1.93M |
| 2025-12-04 | 29.24 | 29.98 | ↑$0.74 (2.53%) | 29.03 | 30.00 | 1.50M |
| 2025-12-03 | 28.63 | 29.06 | ↑$0.43 (1.50%) | 28.27 | 29.22 | 1.32M |
| 2025-12-02 | 28.55 | 28.71 | ↑$0.16 (0.56%) | 28.16 | 28.89 | 3.11M |
| 2025-12-01 | 27.88 | 28.16 | ↑$0.28 (1.00%) | 27.72 | 28.76 | 1.27M |
| 2025-11-28 | 28.50 | 28.56 | ↑$0.06 (0.21%) | 28.40 | 28.89 | 459.18K |
| 2025-11-26 | 28.46 | 28.39 | ↓$0.07 (-0.25%) | 28.12 | 28.83 | 0.93M |
| 2025-11-25 | 28.00 | 28.50 | ↑$0.50 (1.79%) | 27.76 | 28.91 | 1.42M |
| 2025-11-24 | 27.89 | 27.75 | ↓$0.14 (-0.50%) | 27.40 | 28.20 | 2.23M |
| 2025-11-21 | 26.94 | 27.64 | ↑$0.71 (2.62%) | 26.21 | 27.98 | 1.82M |
| 2025-11-20 | 27.97 | 26.91 | ↓$1.06 (-3.79%) | 26.82 | 28.43 | 2.04M |
| 2025-11-19 | 27.38 | 27.54 | ↑$0.16 (0.58%) | 26.75 | 27.85 | 1.91M |
| 2025-11-18 | 27.02 | 27.38 | ↑$0.36 (1.33%) | 26.63 | 27.59 | 2.52M |
| 2025-11-17 | 28.62 | 27.15 | ↓$1.47 (-5.14%) | 26.94 | 28.62 | 3.81M |
| 2025-11-14 | 27.80 | 28.61 | ↑$0.81 (2.91%) | 27.68 | 28.96 | 1.36M |
| 2025-11-13 | 29.03 | 28.48 | ↓$0.55 (-1.89%) | 27.85 | 29.32 | 2.57M |
| 2025-11-12 | 29.47 | 29.33 | ↓$0.14 (-0.48%) | 29.04 | 29.91 | 2.35M |
| 2025-11-11 | 29.60 | 29.49 | ↓$0.11 (-0.37%) | 29.12 | 30.02 | 2.95M |
Create an account or log in to view more rows.
$KVYO if your selling dont regret it later
$KVYO Buying again tomorrow.
$KVYO bag holders for life club
$KVYO taking off soon
$KVYO f this stock
$KVYO God dammit
$KVYO soon
$KVYO When they tell me diversifying is for idiots
$KVYO This is just getting warmed up.
$KVYO diamond balls