5 DAY PERFORMANCE
+25.21%
1 MONTH PERFORMANCE
-10.07%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
+35.50%
YEAR-TO-DATE PERFORMANCE
+3.47%
1 YEAR PERFORMANCE
+69.73%
Klaviyo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.09 | $34.60 (1.5%) | $34.96 | $33.42 | 1.71 M | $9.00 B |
| 03/11/2025 | $31.44 | $33.25 (5.76%) | $33.72 | $31.19 | 1.90 M | $8.86 B |
| 03/10/2025 | $33.42 | $31.74 (-5.03%) | $33.82 | $30.76 | 2.84 M | $8.45 B |
| 03/07/2025 | $37.04 | $34.08 (-7.99%) | $37.60 | $33.83 | 2.51 M | $9.08 B |
| 03/06/2025 | $39.00 | $37.66 (-3.44%) | $39.66 | $37.47 | 1.05 M | $10.03 B |
| 03/05/2025 | $37.73 | $40.23 (6.63%) | $40.60 | $37.48 | 2.66 M | $10.71 B |
| 03/04/2025 | $37.39 | $37.73 (0.91%) | $38.29 | $36.01 | 2.58 M | $10.05 B |
| 03/03/2025 | $39.74 | $38.29 (-3.65%) | $40.00 | $37.94 | 1.03 M | $10.20 B |
| 02/28/2025 | $39.40 | $39.32 (-0.2%) | $39.83 | $38.30 | 1.35 M | $10.47 B |
| 02/27/2025 | $41.07 | $39.81 (-3.07%) | $41.35 | $39.70 | 721,000 | $10.60 B |
| 02/26/2025 | $41.31 | $40.50 (-1.96%) | $41.86 | $40.38 | 753,100 | $10.79 B |
| 02/25/2025 | $41.45 | $40.53 (-2.22%) | $41.45 | $39.41 | 789,762 | $10.79 B |
| 02/24/2025 | $41.77 | $41.57 (-0.48%) | $41.90 | $39.29 | 1.82 M | $11.07 B |
| 02/21/2025 | $43.86 | $41.85 (-4.58%) | $43.86 | $40.87 | 2.91 M | $11.15 B |
| 02/20/2025 | $43.38 | $44.26 (2.03%) | $44.69 | $39.39 | 5.38 M | $11.79 B |
| 02/19/2025 | $47.15 | $47.00 (-0.32%) | $47.40 | $45.61 | 2.28 M | $12.52 B |
| 02/18/2025 | $47.38 | $47.27 (-0.23%) | $47.74 | $46.41 | 1.74 M | $12.59 B |
| 02/14/2025 | $47.65 | $47.00 (-1.36%) | $48.00 | $45.66 | 1.46 M | $12.59 B |
| 02/13/2025 | $47.84 | $48.00 (0.33%) | $48.17 | $47.04 | 1.08 M | $12.86 B |
| 02/12/2025 | $47.00 | $47.45 (0.96%) | $47.90 | $46.80 | 1.44 M | $12.71 B |
| 02/11/2025 | $49.02 | $47.55 (-3%) | $49.55 | $46.94 | 1.09 M | $12.74 B |
| 02/10/2025 | $47.47 | $49.19 (3.62%) | $49.43 | $47.06 | 1.39 M | $13.18 B |
| 02/07/2025 | $47.81 | $46.96 (-1.78%) | $48.30 | $46.66 | 842,329 | $12.58 B |
| 02/06/2025 | $48.47 | $47.67 (-1.65%) | $48.68 | $47.03 | 716,404 | $12.77 B |
| 02/05/2025 | $47.99 | $48.61 (1.29%) | $48.62 | $47.08 | 636,947 | $13.02 B |
| 02/04/2025 | $46.98 | $48.01 (2.19%) | $48.73 | $46.60 | 1.55 M | $12.86 B |
| 02/03/2025 | $44.97 | $46.69 (3.82%) | $46.80 | $44.14 | 1.36 M | $12.51 B |
| 01/31/2025 | $47.61 | $46.01 (-3.36%) | $47.96 | $45.55 | 1.37 M | $12.32 B |
| 01/30/2025 | $45.93 | $47.23 (2.83%) | $47.44 | $45.41 | 1.54 M | $12.65 B |
| 01/29/2025 | $46.38 | $45.79 (-1.27%) | $46.41 | $43.20 | 1.39 M | $12.27 B |
| 01/28/2025 | $43.50 | $45.62 (4.87%) | $47.49 | $43.03 | 2.70 M | $12.22 B |
| 01/27/2025 | $42.61 | $43.30 (1.62%) | $46.33 | $42.18 | 1.78 M | $11.60 B |
| 01/24/2025 | $44.22 | $43.67 (-1.24%) | $44.59 | $43.45 | 775,220 | $11.70 B |
| 01/23/2025 | $42.82 | $43.87 (2.45%) | $43.93 | $42.15 | 958,000 | $11.75 B |
| 01/22/2025 | $41.83 | $42.63 (1.91%) | $42.67 | $41.81 | 652,289 | $11.42 B |
| 01/21/2025 | $40.34 | $41.39 (2.6%) | $41.55 | $40.26 | 574,415 | $11.09 B |
| 01/17/2025 | $40.79 | $40.18 (-1.5%) | $41.24 | $39.94 | 860,300 | $10.76 B |
| 01/16/2025 | $40.32 | $39.83 (-1.22%) | $41.08 | $39.77 | 609,249 | $10.67 B |
| 01/15/2025 | $40.13 | $40.18 (0.12%) | $40.74 | $39.50 | 943,351 | $10.76 B |
| 01/14/2025 | $39.57 | $39.54 (-0.08%) | $39.98 | $38.91 | 623,000 | $10.59 B |
| 01/13/2025 | $38.49 | $39.10 (1.58%) | $39.84 | $38.15 | 812,828 | $10.47 B |
| 01/10/2025 | $40.62 | $39.41 (-2.98%) | $40.63 | $38.26 | 1.54 M | $10.56 B |
| 01/08/2025 | $41.46 | $41.10 (-0.87%) | $41.59 | $40.62 | 525,152 | $11.01 B |
| 01/07/2025 | $42.75 | $41.72 (-2.41%) | $43.00 | $41.21 | 885,023 | $11.17 B |
| 01/06/2025 | $43.16 | $42.67 (-1.14%) | $43.69 | $41.81 | 835,200 | $11.43 B |
| 01/03/2025 | $42.01 | $42.45 (1.05%) | $43.05 | $41.67 | 682,823 | $11.37 B |
| 01/02/2025 | $41.90 | $41.64 (-0.62%) | $42.15 | $40.16 | 842,710 | $11.15 B |
| 12/31/2024 | $41.94 | $41.24 (-1.67%) | $42.69 | $41.02 | 642,519 | $11.05 B |
| 12/30/2024 | $42.11 | $41.85 (-0.62%) | $42.30 | $41.06 | 1.15 M | $11.21 B |
| 12/27/2024 | $43.43 | $42.77 (-1.52%) | $43.49 | $42.30 | 689,137 | $11.46 B |
| 12/26/2024 | $43.28 | $43.37 (0.21%) | $43.96 | $43.12 | 651,329 | $11.62 B |
| 12/24/2024 | $43.00 | $43.53 (1.23%) | $43.87 | $42.71 | 382,000 | $11.66 B |
| 12/23/2024 | $44.60 | $42.83 (-3.97%) | $44.77 | $42.82 | 1.07 M | $11.47 B |
| 12/20/2024 | $42.29 | $44.08 (4.23%) | $44.77 | $42.10 | 3.01 M | $11.81 B |
| 12/19/2024 | $42.74 | $42.78 (0.09%) | $43.82 | $41.31 | 2.29 M | $11.46 B |
| 12/18/2024 | $43.41 | $41.99 (-3.27%) | $43.95 | $40.88 | 2.16 M | $11.25 B |
| 12/17/2024 | $42.50 | $43.18 (1.6%) | $44.38 | $41.63 | 2.74 M | $11.57 B |
| 12/16/2024 | $39.15 | $41.63 (6.33%) | $41.75 | $39.11 | 2.11 M | $11.15 B |
| 12/13/2024 | $39.78 | $39.06 (-1.81%) | $39.93 | $38.97 | 910,807 | $10.46 B |
| 12/12/2024 | $39.25 | $39.24 (-0.03%) | $39.76 | $39.01 | 566,111 | $10.51 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.
