Get the Stockscreener App
33.39
0.45%
0.15
After Hours:
33.39
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 May 09, 2025, is $33.39.
- Klaviyo Inc all-time high stock price is $49.55, occurred on February 11, 2025.
- The lowest Klaviyo Inc stock price recorded was $21.26 on June 21, 2024. Since then, Klaviyo Inc's stock price has risen over 57.06% to $33.39 now.
- The 52-week high stock price for KVYO is $49.55, representing a 48.40% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $21.26, indicating a -36.33% decrease from the current share price, occurred on June 21, 2024.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $33.83 | $32.87 | $0.96 | 1,400,300.0 | +0.45% |
| May 08, 2025 | $34.02 | $32.56 | $1.46 | 2,489,312.0 | -1.13% |
| May 07, 2025 | $34.13 | $31.19 | $2.94 | 7,106,759.0 | +6.39% |
| May 06, 2025 | $31.70 | $29.87 | $1.83 | 4,442,066.0 | +0.77% |
| May 05, 2025 | $33.48 | $31.36 | $2.12 | 3,551,428.0 | -4.48% |
| May 02, 2025 | $32.94 | $32.00 | $0.94 | 2,047,426.0 | +4.12% |
| May 01, 2025 | $32.23 | $30.73 | $1.50 | 1,946,084.0 | +3.58% |
| Apr 30, 2025 | $30.65 | $28.40 | $2.25 | 1,775,854.0 | +1.98% |
| Apr 29, 2025 | $31.22 | $29.72 | $1.50 | 1,926,230.0 | -1.71% |
| Apr 28, 2025 | $30.62 | $29.52 | $1.10 | 1,846,165.0 | +2.67% |
| Apr 25, 2025 | $29.76 | $28.78 | $0.98 | 1,818,186.0 | +2.21% |
| Apr 24, 2025 | $29.28 | $26.50 | $2.78 | 3,365,759.0 | +10.29% |
| Apr 23, 2025 | $27.54 | $25.69 | $1.85 | 2,325,907.0 | +7.32% |
| Apr 22, 2025 | $25.09 | $23.77 | $1.32 | 2,247,341.0 | -0.89% |
| Apr 21, 2025 | $25.65 | $24.52 | $1.13 | 2,110,252.0 | -3.82% |
| Apr 17, 2025 | $26.14 | $25.45 | $0.69 | 1,567,754.0 | -1.16% |
| Apr 16, 2025 | $26.60 | $25.45 | $1.15 | 1,988,899.0 | -2.70% |
| Apr 15, 2025 | $27.02 | $26.31 | $0.71 | 2,088,970.0 | +1.06% |
| Apr 14, 2025 | $28.26 | $26.18 | $2.08 | 1,049,128.0 | -2.62% |
| Apr 11, 2025 | $27.68 | $25.95 | $1.73 | 1,521,302.0 | -0.99% |
| Apr 10, 2025 | $28.58 | $26.51 | $2.07 | 2,071,641.0 | -5.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $34.13 | $29.87 | $4.26 | 24,383,675.0 | +9.69% |
| 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% |
Klaviyo Inc Stock (KVYO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.96 | $26.80 | $6.16 | 16,218,089.0 | -6.24% |
| Nov, 2023 | $33.07 | $24.35 | $8.72 | 15,248,554.0 | +4.00% |
| Oct, 2023 | $35.66 | $26.15 | $9.51 | 14,387,798.0 | -17.42% |
| Sep, 2023 | $37.36 | $31.30 | $6.06 | 14,759,930.0 | +0.00% |
1.33%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):