5 DAY PERFORMANCE
+54.72%
1 MONTH PERFORMANCE
+37.86%
3 MONTH PERFORMANCE
+8.07%
6 MONTH PERFORMANCE
-36.90%
YEAR-TO-DATE PERFORMANCE
-36.86%
1 YEAR PERFORMANCE
-36.86%
Klaviyo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.99 | $12.86 (-1%) | $13.38 | $12.53 | 5.26 M | $3.91 B |
| 06/18/2026 | $13.40 | $13.25 (-1.12%) | $13.52 | $13.10 | 7.84 M | $4.03 B |
| 06/17/2026 | $13.75 | $13.46 (-2.11%) | $14.07 | $13.38 | 10.73 M | $4.10 B |
| 06/16/2026 | $13.88 | $13.84 (-0.29%) | $14.29 | $13.71 | 5.63 M | $4.21 B |
| 06/15/2026 | $14.35 | $14.00 (-2.44%) | $14.64 | $13.87 | 4.67 M | $4.26 B |
| 06/12/2026 | $14.27 | $14.21 (-0.42%) | $14.45 | $13.80 | 5.51 M | $4.32 B |
| 06/11/2026 | $14.35 | $14.29 (-0.42%) | $14.51 | $13.97 | 5.33 M | $4.35 B |
| 06/10/2026 | $14.45 | $14.51 (0.42%) | $15.24 | $14.40 | 4.10 M | $4.42 B |
| 06/09/2026 | $15.03 | $14.78 (-1.66%) | $15.50 | $14.54 | 5.19 M | $4.50 B |
| 06/08/2026 | $15.36 | $15.22 (-0.91%) | $15.69 | $14.99 | 3.70 M | $4.63 B |
| 06/05/2026 | $15.93 | $15.58 (-2.2%) | $16.16 | $15.15 | 4.76 M | $4.74 B |
| 06/04/2026 | $16.18 | $15.78 (-2.47%) | $16.52 | $15.67 | 4.71 M | $4.80 B |
| 06/03/2026 | $16.50 | $15.69 (-4.91%) | $16.87 | $15.59 | 4.97 M | $4.78 B |
| 06/02/2026 | $17.49 | $16.95 (-3.09%) | $17.80 | $16.60 | 8.73 M | $5.16 B |
| 06/01/2026 | $16.42 | $18.36 (11.81%) | $18.55 | $16.17 | 12.20 M | $5.59 B |
| 05/29/2026 | $15.06 | $15.84 (5.18%) | $15.88 | $14.77 | 7.25 M | $4.82 B |
| 05/28/2026 | $14.40 | $14.74 (2.36%) | $15.08 | $14.22 | 6.25 M | $4.49 B |
| 05/27/2026 | $14.27 | $14.21 (-0.42%) | $15.04 | $14.16 | 5.90 M | $4.32 B |
| 05/26/2026 | $14.80 | $14.46 (-2.3%) | $15.05 | $14.43 | 7.00 M | $4.40 B |
| 05/22/2026 | $15.02 | $14.87 (-1%) | $15.39 | $14.63 | 7.08 M | $4.53 B |
| 05/21/2026 | $14.89 | $14.91 (0.13%) | $15.13 | $14.52 | 11.59 M | $4.54 B |
| 05/20/2026 | $14.90 | $15.11 (1.41%) | $15.11 | $14.53 | 6.91 M | $4.60 B |
| 05/19/2026 | $15.10 | $14.70 (-2.65%) | $15.45 | $14.68 | 10.12 M | $4.47 B |
| 05/18/2026 | $14.27 | $14.61 (2.38%) | $15.20 | $14.23 | 5.06 M | $4.45 B |
| 05/15/2026 | $14.40 | $14.38 (-0.14%) | $14.87 | $14.31 | 6.53 M | $4.38 B |
| 05/14/2026 | $14.24 | $14.34 (0.7%) | $14.47 | $13.78 | 6.11 M | $4.36 B |
| 05/13/2026 | $14.27 | $14.24 (-0.21%) | $14.58 | $13.53 | 9.02 M | $4.33 B |
| 05/12/2026 | $15.68 | $14.45 (-7.84%) | $15.74 | $14.29 | 7.13 M | $4.40 B |
| 05/11/2026 | $15.09 | $15.52 (2.85%) | $15.65 | $14.91 | 8.74 M | $4.72 B |
| 05/08/2026 | $15.53 | $15.21 (-2.06%) | $15.81 | $14.95 | 13.89 M | $4.63 B |
| 05/07/2026 | $16.40 | $15.77 (-3.84%) | $16.78 | $15.56 | 17.37 M | $4.80 B |
| 05/06/2026 | $17.33 | $15.81 (-8.77%) | $17.58 | $15.31 | 20.09 M | $4.81 B |
| 05/05/2026 | $22.25 | $23.33 (4.85%) | $23.52 | $21.95 | 8.81 M | $7.10 B |
| 05/04/2026 | $22.12 | $22.47 (1.58%) | $23.35 | $22.08 | 9.51 M | $6.84 B |
| 05/01/2026 | $21.00 | $22.20 (5.71%) | $22.27 | $20.75 | 6.06 M | $6.76 B |
| 04/30/2026 | $19.53 | $20.09 (2.87%) | $20.13 | $19.17 | 7.07 M | $6.11 B |
| 04/29/2026 | $19.85 | $19.89 (0.2%) | $20.18 | $19.56 | 6.50 M | $6.05 B |
| 04/28/2026 | $19.61 | $19.94 (1.68%) | $20.26 | $19.48 | 3.12 M | $6.07 B |
| 04/27/2026 | $19.27 | $19.46 (0.99%) | $20.15 | $19.16 | 2.10 M | $5.92 B |
| 04/24/2026 | $19.04 | $19.45 (2.15%) | $19.65 | $19.04 | 2.42 M | $5.92 B |
| 04/23/2026 | $19.60 | $18.76 (-4.29%) | $19.60 | $18.50 | 3.24 M | $5.71 B |
| 04/22/2026 | $20.40 | $20.47 (0.34%) | $20.81 | $20.26 | 4.56 M | $6.23 B |
| 04/21/2026 | $20.49 | $20.31 (-0.88%) | $21.56 | $19.88 | 5.07 M | $6.18 B |
| 04/20/2026 | $18.54 | $20.06 (8.2%) | $20.08 | $18.54 | 5.57 M | $6.11 B |
| 04/17/2026 | $18.76 | $18.67 (-0.48%) | $18.97 | $18.36 | 6.76 M | $5.68 B |
| 04/16/2026 | $18.96 | $18.40 (-2.95%) | $19.18 | $18.31 | 4.32 M | $5.60 B |
| 04/15/2026 | $17.35 | $18.37 (5.88%) | $18.45 | $17.11 | 5.12 M | $5.59 B |
| 04/14/2026 | $17.93 | $16.94 (-5.52%) | $18.08 | $16.83 | 4.74 M | $5.16 B |
| 04/13/2026 | $16.52 | $17.60 (6.54%) | $17.69 | $16.17 | 4.35 M | $5.36 B |
| 04/10/2026 | $17.72 | $16.40 (-7.45%) | $17.75 | $16.18 | 4.96 M | $4.99 B |
| 04/09/2026 | $18.00 | $17.79 (-1.17%) | $18.03 | $16.86 | 5.28 M | $5.41 B |
| 04/08/2026 | $19.50 | $18.08 (-7.28%) | $19.70 | $17.99 | 3.67 M | $5.50 B |
| 04/07/2026 | $18.80 | $18.64 (-0.85%) | $19.02 | $18.28 | 2.93 M | $5.67 B |
| 04/06/2026 | $19.16 | $19.21 (0.26%) | $19.31 | $18.73 | 2.66 M | $5.85 B |
| 04/02/2026 | $19.20 | $19.14 (-0.31%) | $19.65 | $18.54 | 3.09 M | $5.83 B |
| 04/01/2026 | $19.75 | $19.44 (-1.57%) | $20.15 | $19.06 | 3.78 M | $5.92 B |
| 03/31/2026 | $19.25 | $19.46 (1.09%) | $19.80 | $18.80 | 3.37 M | $5.92 B |
| 03/30/2026 | $18.71 | $18.97 (1.39%) | $19.43 | $18.71 | 2.99 M | $5.77 B |
| 03/27/2026 | $18.59 | $18.67 (0.43%) | $19.06 | $18.31 | 3.70 M | $5.68 B |
| 03/26/2026 | $18.00 | $19.03 (5.72%) | $19.30 | $18.00 | 3.44 M | $5.79 B |
| 03/25/2026 | $19.08 | $18.15 (-4.87%) | $19.10 | $17.48 | 3.01 M | $5.52 B |
| 03/24/2026 | $18.65 | $18.01 (-3.43%) | $18.85 | $17.78 | 4.51 M | $5.48 B |
| 03/23/2026 | $18.60 | $18.97 (1.99%) | $19.26 | $18.43 | 2.76 M | $5.77 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.
