5 DAY PERFORMANCE
+26.31%
1 MONTH PERFORMANCE
+11.84%
3 MONTH PERFORMANCE
+54.72%
6 MONTH PERFORMANCE
+10.33%
YEAR-TO-DATE PERFORMANCE
-36.86%
1 YEAR PERFORMANCE
-41.81%
Klaviyo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.53 | $15.20 (-2.12%) | $15.53 | $15.12 | 691.11 K | |
| 09/18/2026 | $16.00 | $15.42 (-3.63%) | $16.00 | $15.23 | 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 |
| 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 |
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.
