Get the Stockscreener App
18.15
0.78%
0.14
After Hours:
18.15
Klaviyo Inc Stock (KVYO) Price History
The historical daily chart and data for Klaviyo Inc stock (KVYO), show that the latest closing stock price as of March 25, 2026, is $18.15.
- Klaviyo Inc all-time high stock price is $49.55, occurred on February 11, 2025.
- The lowest Klaviyo Inc stock price recorded was $15.53 on February 23, 2026. Since then, Klaviyo Inc's stock price has risen over 16.87% to $18.15 now.
- The 52-week high stock price for KVYO is $37.79, representing a 108.21% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for KVYO is $15.53, indicating a -14.44% decrease from the current share price, occurred on February 23, 2026.
The table below shows more information about KVYO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $19.10 | $17.48 | $1.62 | 2,986,879.0 | +0.78% |
| Mar 24, 2026 | $18.84 | $17.78 | $1.06 | 4,479,965.0 | -5.06% |
| Mar 23, 2026 | $19.26 | $18.43 | $0.83 | 2,755,662.0 | +2.10% |
| Mar 20, 2026 | $18.77 | $17.76 | $1.01 | 3,666,309.0 | -0.48% |
| Mar 19, 2026 | $19.45 | $18.46 | $0.99 | 1,534,237.0 | -0.59% |
| Mar 18, 2026 | $19.36 | $18.48 | $0.8778 | 2,436,552.0 | -1.78% |
| Mar 17, 2026 | $20.41 | $19.09 | $1.32 | 2,979,267.0 | -0.42% |
| Mar 16, 2026 | $19.59 | $19.07 | $0.525 | 2,122,261.0 | +0.42% |
| Mar 13, 2026 | $19.67 | $18.68 | $0.9988 | 2,389,761.0 | -0.78% |
| Mar 12, 2026 | $20.48 | $19.24 | $1.24 | 2,537,268.0 | -2.97% |
| Mar 11, 2026 | $20.75 | $19.56 | $1.19 | 2,063,513.0 | -1.19% |
| Mar 10, 2026 | $20.41 | $19.27 | $1.14 | 5,463,490.0 | -1.95% |
| Mar 09, 2026 | $20.95 | $20.09 | $0.855 | 4,169,860.0 | -2.29% |
| Mar 06, 2026 | $21.55 | $20.38 | $1.18 | 5,912,773.0 | -0.94% |
| Mar 05, 2026 | $21.34 | $19.61 | $1.73 | 8,273,897.0 | +8.45% |
| Mar 04, 2026 | $19.77 | $18.82 | $0.9485 | 3,753,478.0 | +3.50% |
| Mar 03, 2026 | $19.23 | $17.53 | $1.70 | 3,868,993.0 | +3.62% |
| Mar 02, 2026 | $18.88 | $17.80 | $1.07 | 5,105,368.0 | +4.60% |
| Feb 27, 2026 | $17.95 | $17.24 | $0.7129 | 3,854,345.0 | -5.79% |
| Feb 26, 2026 | $18.48 | $17.38 | $1.10 | 4,902,093.0 | +7.19% |
| Feb 25, 2026 | $17.41 | $15.92 | $1.49 | 4,696,961.0 | +3.17% |
| Feb 24, 2026 | $17.53 | $15.81 | $1.72 | 7,777,703.0 | +5.23% |
Klaviyo Inc Stock (KVYO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Klaviyo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KVYO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Klaviyo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Klaviyo Inc Stock (KVYO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $21.55 | $17.48 | $4.07 | 69,486,412.0 | +4.25% |
| Feb, 2026 | $23.43 | $15.53 | $7.90 | 115,551,207.0 | -21.61% |
| Jan, 2026 | $32.74 | $22.04 | $10.71 | 73,367,540.0 | -31.60% |
Klaviyo Inc Stock (KVYO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.35 | $27.72 | $5.63 | 44,617,175.0 | +14.32% |
| Nov, 2025 | $30.65 | $25.24 | $5.41 | 65,755,447.0 | +9.85% |
| Oct, 2025 | $28.30 | $23.44 | $4.86 | 67,237,644.0 | -6.10% |
| Sep, 2025 | $36.23 | $27.66 | $8.57 | 65,146,581.0 | -14.64% |
| Aug, 2025 | $36.76 | $29.38 | $7.38 | 55,328,487.0 | +4.31% |
| Jul, 2025 | $34.58 | $30.92 | $3.66 | 23,857,850.0 | -7.39% |
| Jun, 2025 | $35.23 | $31.01 | $4.22 | 38,565,616.0 | -1.24% |
| May, 2025 | $37.79 | $29.87 | $7.92 | 62,450,016.0 | +11.70% |
| Apr, 2025 | $31.77 | $23.77 | $8.00 | 43,730,320.0 | +0.59% |
| Mar, 2025 | $40.60 | $29.15 | $11.45 | 28,510,351.0 | -23.04% |
| Feb, 2025 | $49.55 | $38.30 | $11.25 | 28,307,206.0 | -14.54% |
| Jan, 2025 | $47.96 | $38.15 | $9.81 | 20,490,631.0 | +11.57% |
Klaviyo Inc Stock (KVYO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.77 | $36.79 | $7.98 | 27,168,919.0 | +12.68% |
| Nov, 2024 | $41.00 | $32.02 | $8.98 | 36,641,309.0 | -2.34% |
| Oct, 2024 | $39.92 | $34.38 | $5.54 | 14,706,207.0 | +7.49% |
| Sep, 2024 | $36.47 | $29.29 | $7.18 | 19,960,726.0 | +12.46% |
| Aug, 2024 | $32.81 | $22.12 | $10.69 | 35,003,617.0 | +20.08% |
| Jul, 2024 | $27.98 | $22.89 | $5.09 | 16,675,732.0 | +5.26% |
| Jun, 2024 | $25.09 | $21.26 | $3.83 | 27,179,918.0 | +9.94% |
| May, 2024 | $25.65 | $21.51 | $4.14 | 27,634,105.0 | +1.07% |
| Apr, 2024 | $25.78 | $22.12 | $3.66 | 18,237,232.0 | -12.09% |
| Mar, 2024 | $28.43 | $22.82 | $5.61 | 32,410,784.0 | -3.85% |
| Feb, 2024 | $32.40 | $25.40 | $7.00 | 25,893,087.0 | +2.51% |
| Jan, 2024 | $27.78 | $23.93 | $3.85 | 16,130,274.0 | -6.95% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):