5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+30.49%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
-8.77%
YEAR-TO-DATE PERFORMANCE
-36.86%
1 YEAR PERFORMANCE
-21.15%
Klaviyo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $21.48 | $21.36 (-0.56%) | $22.09 | $21.09 | 7.82 M | $6.09 B |
| 11/03/2026 | $21.11 | $21.33 (1.04%) | $21.82 | $20.73 | 5.32 M | $6.09 B |
| 11/02/2026 | $20.00 | $21.80 (9%) | $22.14 | $20.00 | 11.30 M | $6.22 B |
| 10/30/2026 | $20.49 | $20.14 (-1.71%) | $20.81 | $19.90 | 3.39 M | $5.98 B |
| 10/29/2026 | $19.75 | $20.43 (3.44%) | $20.44 | $19.47 | 2.79 M | $6.06 B |
| 10/28/2026 | $20.18 | $20.55 (1.83%) | $20.91 | $20.03 | 3.06 M | $6.10 B |
| 10/27/2026 | $20.60 | $20.18 (-2.04%) | $20.90 | $20.03 | 2.80 M | $5.99 B |
| 10/26/2026 | $20.83 | $20.71 (-0.58%) | $21.10 | $20.35 | 4.09 M | $6.15 B |
| 10/23/2026 | $20.41 | $21.11 (3.43%) | $21.17 | $20.35 | 4.50 M | $6.27 B |
| 10/22/2026 | $20.29 | $20.59 (1.48%) | $20.91 | $20.19 | 4.36 M | $6.11 B |
| 10/21/2026 | $19.59 | $20.19 (3.06%) | $20.27 | $19.36 | 3.86 M | $5.99 B |
| 10/20/2026 | $18.92 | $19.61 (3.65%) | $19.92 | $18.60 | 13.29 M | $5.82 B |
| 10/19/2026 | $16.81 | $17.52 (4.22%) | $17.59 | $16.81 | 3.08 M | $5.20 B |
| 10/16/2026 | $17.81 | $17.08 (-4.1%) | $18.04 | $16.76 | 5.22 M | $5.07 B |
| 10/15/2026 | $17.13 | $18.09 (5.6%) | $18.25 | $16.93 | 5.51 M | $5.37 B |
| 10/14/2026 | $16.83 | $17.01 (1.07%) | $17.25 | $16.77 | 3.48 M | $5.05 B |
| 10/13/2026 | $17.09 | $16.95 (-0.82%) | $17.69 | $16.75 | 3.87 M | $5.03 B |
| 10/12/2026 | $17.55 | $17.11 (-2.51%) | $17.85 | $16.88 | 3.77 M | $5.08 B |
| 10/09/2026 | $17.73 | $17.32 (-2.31%) | $17.95 | $17.06 | 3.75 M | $5.14 B |
| 10/08/2026 | $17.41 | $17.57 (0.92%) | $17.81 | $16.65 | 6.89 M | $5.22 B |
| 10/07/2026 | $16.67 | $17.41 (4.44%) | $17.65 | $16.56 | 8.76 M | $5.17 B |
| 10/06/2026 | $16.88 | $16.60 (-1.66%) | $17.00 | $16.32 | 4.77 M | $4.93 B |
| 10/05/2026 | $15.82 | $16.70 (5.56%) | $16.75 | $15.81 | 4.26 M | $4.96 B |
| 10/02/2026 | $16.33 | $15.71 (-3.8%) | $16.43 | $15.68 | 3.24 M | $4.66 B |
| 10/01/2026 | $16.14 | $16.19 (0.31%) | $16.38 | $15.85 | 3.91 M | $4.81 B |
| 09/30/2026 | $15.33 | $15.73 (2.61%) | $16.08 | $15.29 | 4.98 M | $4.67 B |
| 09/29/2026 | $15.29 | $15.25 (-0.26%) | $15.51 | $14.93 | 7.49 M | $4.53 B |
| 09/28/2026 | $15.57 | $15.40 (-1.09%) | $15.57 | $14.77 | 8.99 M | $4.57 B |
| 09/25/2026 | $16.00 | $15.80 (-1.25%) | $16.50 | $15.77 | 3.78 M | $4.69 B |
| 09/24/2026 | $16.87 | $16.11 (-4.51%) | $17.07 | $16.08 | 6.57 M | $4.78 B |
| 09/23/2026 | $16.18 | $16.78 (3.71%) | $16.95 | $15.90 | 9.61 M | $4.98 B |
| 09/22/2026 | $16.18 | $15.87 (-1.92%) | $16.25 | $15.20 | 7.35 M | $4.71 B |
| 09/21/2026 | $15.53 | $15.82 (1.87%) | $15.82 | $15.12 | 5.61 M | $4.70 B |
| 09/18/2026 | $16.00 | $15.42 (-3.63%) | $16.00 | $15.24 | 11.03 M | $4.58 B |
| 09/17/2026 | $16.10 | $15.87 (-1.43%) | $16.23 | $15.50 | 7.76 M | $4.71 B |
| 09/16/2026 | $16.57 | $16.23 (-2.05%) | $16.91 | $16.03 | 5.80 M | $4.82 B |
| 09/15/2026 | $17.00 | $16.98 (-0.12%) | $17.48 | $16.65 | 5.26 M | $5.04 B |
| 09/14/2026 | $17.01 | $17.40 (2.29%) | $17.43 | $16.55 | 5.76 M | $5.17 B |
| 09/11/2026 | $16.00 | $16.36 (2.25%) | $16.42 | $15.91 | 6.53 M | $4.86 B |
| 09/10/2026 | $16.52 | $16.13 (-2.36%) | $16.53 | $15.94 | 8.75 M | $4.79 B |
| 09/09/2026 | $17.85 | $16.27 (-8.85%) | $17.86 | $16.10 | 7.20 M | $4.83 B |
| 09/08/2026 | $18.35 | $17.89 (-2.51%) | $18.40 | $17.78 | 4.55 M | $5.31 B |
| 09/04/2026 | $19.46 | $18.61 (-4.37%) | $19.56 | $18.44 | 5.60 M | $5.52 B |
| 09/03/2026 | $19.76 | $19.76 (0%) | $20.66 | $19.51 | 4.80 M | $5.87 B |
| 09/02/2026 | $20.17 | $19.31 (-4.26%) | $20.92 | $19.27 | 6.22 M | $5.73 B |
| 09/01/2026 | $20.04 | $20.64 (2.99%) | $20.76 | $19.95 | 10.72 M | $6.13 B |
| 08/31/2026 | $19.90 | $20.58 (3.42%) | $20.80 | $19.85 | 7.13 M | $6.11 B |
| 08/28/2026 | $19.55 | $20.15 (3.07%) | $20.47 | $19.55 | 6.04 M | $5.98 B |
| 08/27/2026 | $18.27 | $19.61 (7.33%) | $19.76 | $18.27 | 8.47 M | $5.82 B |
| 08/26/2026 | $17.54 | $17.79 (1.43%) | $18.11 | $17.35 | 3.21 M | $5.28 B |
| 08/25/2026 | $17.95 | $17.60 (-1.95%) | $18.25 | $17.43 | 3.04 M | $5.22 B |
| 08/24/2026 | $18.33 | $18.20 (-0.71%) | $18.78 | $18.01 | 4.21 M | $5.40 B |
| 08/21/2026 | $18.06 | $18.33 (1.5%) | $18.48 | $17.79 | 3.85 M | $5.44 B |
| 08/20/2026 | $18.25 | $18.11 (-0.77%) | $18.36 | $17.69 | 3.77 M | $5.38 B |
| 08/19/2026 | $17.79 | $18.20 (2.3%) | $18.52 | $17.72 | 3.77 M | $5.40 B |
| 08/18/2026 | $17.78 | $17.81 (0.17%) | $18.37 | $17.77 | 5.16 M | $5.29 B |
| 08/17/2026 | $18.49 | $17.54 (-5.14%) | $18.49 | $17.41 | 4.39 M | $5.21 B |
| 08/14/2026 | $19.17 | $18.49 (-3.55%) | $19.33 | $18.20 | 5.01 M | $5.49 B |
| 08/13/2026 | $17.35 | $19.22 (10.78%) | $19.56 | $17.00 | 9.75 M | $5.71 B |
| 08/12/2026 | $17.94 | $17.25 (-3.85%) | $18.10 | $17.05 | 9.89 M | $5.12 B |
| 08/11/2026 | $17.58 | $18.36 (4.44%) | $19.05 | $17.38 | 8.27 M | $5.45 B |
| 08/10/2026 | $16.28 | $17.87 (9.77%) | $17.93 | $16.25 | 8.10 M | $5.30 B |
| 08/07/2026 | $17.16 | $16.62 (-3.15%) | $17.27 | $16.20 | 9.00 M | $4.93 B |
| 08/06/2026 | $16.20 | $16.73 (3.27%) | $17.43 | $15.50 | 14.72 M | $4.97 B |
| 08/05/2026 | $19.11 | $19.30 (0.99%) | $19.75 | $18.99 | 13.45 M | $5.73 B |
| 08/04/2026 | $17.83 | $19.10 (7.12%) | $19.18 | $17.83 | 6.50 M | $5.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
