Get the Stockscreener App
46.96
1.49%
-0.71
After Hours:
46.61
-0.35
-0.75%
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 February 07, 2025, is $46.96.
- Klaviyo Inc all-time high stock price is $48.73, occurred on February 04, 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 120.88% to $46.96 now.
- The 52-week high stock price for KVYO is $48.73, representing a 3.77% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for KVYO is $21.26, indicating a -54.73% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $48.30 | $46.66 | $1.64 | 829,175.0 | -1.49% |
| Feb 06, 2025 | $48.68 | $47.02 | $1.66 | 698,826.0 | -1.93% |
| Feb 05, 2025 | $48.62 | $47.08 | $1.54 | 632,467.0 | +1.25% |
| Feb 04, 2025 | $48.73 | $46.60 | $2.13 | 1,530,763.0 | +2.83% |
| Feb 03, 2025 | $46.80 | $44.14 | $2.66 | 1,335,122.0 | +1.48% |
| Jan 31, 2025 | $47.96 | $45.55 | $2.41 | 1,345,154.0 | -2.58% |
| Jan 30, 2025 | $47.44 | $45.41 | $2.03 | 1,476,291.0 | +3.14% |
| Jan 29, 2025 | $46.41 | $43.20 | $3.21 | 1,362,358.0 | +0.37% |
| Jan 28, 2025 | $47.49 | $43.03 | $4.46 | 2,683,381.0 | +5.31% |
| Jan 27, 2025 | $46.33 | $42.18 | $4.15 | 1,754,151.0 | -0.80% |
| Jan 24, 2025 | $44.59 | $43.45 | $1.15 | 758,825.0 | -0.46% |
| Jan 23, 2025 | $43.93 | $42.15 | $1.78 | 928,841.0 | +2.91% |
| Jan 22, 2025 | $42.67 | $41.81 | $0.86 | 631,508.0 | +3.00% |
| Jan 21, 2025 | $41.55 | $40.26 | $1.29 | 568,207.0 | +3.01% |
| Jan 17, 2025 | $41.24 | $39.94 | $1.30 | 852,081.0 | +0.88% |
| Jan 16, 2025 | $41.08 | $39.77 | $1.30 | 585,919.0 | -0.87% |
| Jan 15, 2025 | $40.74 | $39.50 | $1.24 | 915,592.0 | +1.62% |
| Jan 14, 2025 | $39.98 | $38.91 | $1.07 | 608,121.0 | +1.13% |
| Jan 13, 2025 | $39.84 | $38.15 | $1.69 | 793,008.0 | -0.79% |
| Jan 10, 2025 | $40.63 | $38.26 | $2.37 | 1,531,970.0 | -4.11% |
| Jan 08, 2025 | $41.59 | $40.62 | $0.9662 | 510,344.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $48.73 | $44.14 | $4.59 | 5,790,982.0 | +2.06% |
| 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% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):