Get the Stockscreener App
26.53
2.04%
0.53
After Hours:
26.60
0.07
+0.26%
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 November 03, 2025, is $26.53.
- 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 24.79% to $26.53 now.
- The 52-week high stock price for KVYO is $49.55, representing a 86.77% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $23.44, indicating a -11.65% decrease from the current share price, occurred on October 17, 2025.
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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $26.57 | $25.40 | $1.17 | 2,856,850.0 | +2.04% |
| Oct 31, 2025 | $26.09 | $25.32 | $0.77 | 1,741,820.0 | +2.48% |
| Oct 30, 2025 | $25.79 | $24.73 | $1.06 | 2,117,015.0 | -0.08% |
| Oct 29, 2025 | $25.79 | $25.00 | $0.79 | 1,691,241.0 | -1.63% |
| Oct 28, 2025 | $26.26 | $25.71 | $0.546 | 1,580,345.0 | -1.30% |
| Oct 27, 2025 | $26.95 | $26.01 | $0.94 | 1,435,938.0 | -0.42% |
| Oct 24, 2025 | $26.95 | $26.24 | $0.71 | 2,108,084.0 | +0.42% |
| Oct 23, 2025 | $26.46 | $25.94 | $0.52 | 2,084,291.0 | -0.65% |
| Oct 22, 2025 | $26.49 | $25.39 | $1.10 | 3,645,753.0 | +0.46% |
| Oct 21, 2025 | $26.23 | $24.39 | $1.84 | 3,893,310.0 | +7.69% |
| Oct 20, 2025 | $24.44 | $23.94 | $0.50 | 1,863,092.0 | +2.57% |
| Oct 17, 2025 | $23.93 | $23.44 | $0.49 | 1,751,648.0 | -0.17% |
| Oct 16, 2025 | $24.65 | $23.48 | $1.17 | 3,041,137.0 | -1.08% |
| Oct 15, 2025 | $24.95 | $23.82 | $1.12 | 1,496,732.0 | -1.72% |
| Oct 14, 2025 | $24.66 | $23.61 | $1.05 | 2,704,693.0 | -0.20% |
| Oct 13, 2025 | $24.93 | $23.96 | $0.975 | 2,219,608.0 | +0.29% |
| Oct 10, 2025 | $25.93 | $24.23 | $1.70 | 3,792,430.0 | -4.65% |
| Oct 09, 2025 | $26.40 | $25.24 | $1.16 | 2,413,717.0 | -1.99% |
| Oct 08, 2025 | $26.33 | $25.39 | $0.9399 | 3,022,908.0 | +2.75% |
| Oct 07, 2025 | $26.47 | $24.93 | $1.54 | 5,066,443.0 | -2.75% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $26.57 | $25.40 | $1.17 | 5,713,700.0 | +2.04% |
| 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% |
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% |
2.16%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):