5 DAY PERFORMANCE
+14.91%
1 MONTH PERFORMANCE
+20.59%
3 MONTH PERFORMANCE
+29.66%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
-36.86%
1 YEAR PERFORMANCE
-41.94%
Klaviyo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.15 | $16.73 (3.56%) | $17.43 | $15.50 | 13.47 M | $4.88 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 |
| 08/03/2026 | $18.29 | $18.10 (-1.04%) | $19.09 | $17.39 | 8.43 M | $5.37 B |
| 07/31/2026 | $17.91 | $17.84 (-0.39%) | $18.73 | $17.59 | 5.77 M | $5.43 B |
| 07/30/2026 | $19.08 | $18.35 (-3.83%) | $19.08 | $17.85 | 3.79 M | $5.58 B |
| 07/29/2026 | $18.89 | $19.37 (2.54%) | $19.80 | $18.62 | 6.31 M | $5.90 B |
| 07/28/2026 | $17.90 | $18.89 (5.53%) | $18.95 | $17.84 | 4.28 M | $5.75 B |
| 07/27/2026 | $16.95 | $17.73 (4.6%) | $18.24 | $16.78 | 3.84 M | $5.40 B |
| 07/24/2026 | $16.20 | $16.40 (1.23%) | $16.67 | $16.01 | 2.45 M | $4.99 B |
| 07/23/2026 | $16.46 | $15.67 (-4.8%) | $16.52 | $15.47 | 3.13 M | $4.77 B |
| 07/22/2026 | $17.36 | $16.20 (-6.68%) | $17.38 | $16.00 | 3.53 M | $4.93 B |
| 07/21/2026 | $17.71 | $17.50 (-1.19%) | $18.42 | $17.40 | 3.98 M | $5.33 B |
| 07/20/2026 | $17.37 | $18.15 (4.49%) | $18.54 | $17.01 | 4.25 M | $5.52 B |
| 07/17/2026 | $17.57 | $17.67 (0.57%) | $18.14 | $17.56 | 4.52 M | $5.38 B |
| 07/16/2026 | $17.99 | $17.82 (-0.94%) | $18.20 | $17.36 | 3.49 M | $5.42 B |
| 07/15/2026 | $17.90 | $17.63 (-1.51%) | $18.07 | $17.43 | 3.45 M | $5.37 B |
| 07/14/2026 | $16.50 | $17.51 (6.12%) | $17.81 | $16.32 | 3.24 M | $5.33 B |
| 07/13/2026 | $17.17 | $17.46 (1.69%) | $17.74 | $17.06 | 4.09 M | $5.31 B |
| 07/10/2026 | $17.58 | $16.91 (-3.81%) | $17.82 | $16.75 | 5.19 M | $5.15 B |
| 07/09/2026 | $16.00 | $17.16 (7.25%) | $17.20 | $15.74 | 3.31 M | $5.22 B |
| 07/08/2026 | $16.96 | $16.60 (-2.12%) | $17.17 | $16.55 | 4.12 M | $5.05 B |
| 07/07/2026 | $17.51 | $17.22 (-1.66%) | $17.78 | $17.14 | 4.01 M | $5.24 B |
| 07/06/2026 | $16.42 | $17.00 (3.53%) | $17.14 | $16.33 | 6.23 M | $5.17 B |
| 07/02/2026 | $16.26 | $16.90 (3.94%) | $17.07 | $16.23 | 4.94 M | $5.14 B |
| 07/01/2026 | $15.54 | $16.36 (5.28%) | $16.45 | $15.50 | 6.51 M | $4.98 B |
| 06/30/2026 | $14.67 | $15.10 (2.93%) | $15.44 | $14.61 | 4.34 M | $4.60 B |
| 06/29/2026 | $15.38 | $14.93 (-2.93%) | $15.55 | $14.92 | 5.13 M | $4.54 B |
| 06/26/2026 | $14.05 | $14.90 (6.05%) | $15.07 | $14.05 | 14.26 M | $4.53 B |
| 06/25/2026 | $13.90 | $14.03 (0.94%) | $14.37 | $13.73 | 5.24 M | $4.27 B |
| 06/24/2026 | $13.58 | $14.06 (3.53%) | $14.60 | $13.58 | 6.89 M | $4.28 B |
| 06/23/2026 | $13.09 | $13.49 (3.06%) | $13.64 | $13.05 | 5.76 M | $4.11 B |
| 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 |
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.
