5 DAY PERFORMANCE
-7.66%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
+7.11%
6 MONTH PERFORMANCE
-28.82%
YEAR-TO-DATE PERFORMANCE
-36.86%
1 YEAR PERFORMANCE
-35.13%
Klaviyo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.33 | $15.81 (-8.77%) | $17.57 | $15.53 | 12.72 M | $4.89 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 | $6.09 B |
| 04/29/2026 | $19.85 | $19.89 (0.2%) | $20.18 | $19.56 | 6.50 M | $6.03 B |
| 04/28/2026 | $19.61 | $19.94 (1.68%) | $20.26 | $19.48 | 3.12 M | $6.04 B |
| 04/27/2026 | $19.27 | $19.46 (0.99%) | $20.15 | $19.16 | 2.10 M | $5.90 B |
| 04/24/2026 | $19.04 | $19.45 (2.15%) | $19.65 | $19.04 | 2.42 M | $5.89 B |
| 04/23/2026 | $19.60 | $18.76 (-4.29%) | $19.60 | $18.50 | 3.24 M | $5.68 B |
| 04/22/2026 | $20.40 | $20.47 (0.34%) | $20.81 | $20.26 | 4.56 M | $6.20 B |
| 04/21/2026 | $20.49 | $20.31 (-0.88%) | $21.56 | $19.88 | 5.07 M | $6.15 B |
| 04/20/2026 | $18.54 | $20.06 (8.2%) | $20.08 | $18.54 | 5.57 M | $6.08 B |
| 04/17/2026 | $18.76 | $18.67 (-0.48%) | $18.97 | $18.36 | 6.76 M | $5.66 B |
| 04/16/2026 | $18.96 | $18.40 (-2.95%) | $19.18 | $18.31 | 4.32 M | $5.58 B |
| 04/15/2026 | $17.35 | $18.37 (5.88%) | $18.45 | $17.11 | 5.12 M | $5.57 B |
| 04/14/2026 | $17.93 | $16.94 (-5.52%) | $18.08 | $16.83 | 4.74 M | $5.13 B |
| 04/13/2026 | $16.52 | $17.60 (6.54%) | $17.69 | $16.17 | 4.35 M | $5.33 B |
| 04/10/2026 | $17.72 | $16.40 (-7.45%) | $17.75 | $16.18 | 4.96 M | $4.97 B |
| 04/09/2026 | $18.00 | $17.79 (-1.17%) | $18.03 | $16.86 | 5.28 M | $5.39 B |
| 04/08/2026 | $19.50 | $18.08 (-7.28%) | $19.70 | $17.99 | 3.67 M | $5.48 B |
| 04/07/2026 | $18.80 | $18.64 (-0.85%) | $19.02 | $18.28 | 2.93 M | $5.65 B |
| 04/06/2026 | $19.16 | $19.21 (0.26%) | $19.31 | $18.73 | 2.66 M | $5.82 B |
| 04/02/2026 | $19.20 | $19.14 (-0.31%) | $19.65 | $18.54 | 3.09 M | $5.80 B |
| 04/01/2026 | $19.75 | $19.44 (-1.57%) | $20.15 | $19.06 | 3.78 M | $5.89 B |
| 03/31/2026 | $19.25 | $19.46 (1.09%) | $19.80 | $18.80 | 3.37 M | $5.90 B |
| 03/30/2026 | $18.71 | $18.97 (1.39%) | $19.43 | $18.71 | 2.99 M | $5.75 B |
| 03/27/2026 | $18.59 | $18.67 (0.43%) | $19.06 | $18.31 | 3.70 M | $5.66 B |
| 03/26/2026 | $18.00 | $19.03 (5.72%) | $19.30 | $18.00 | 3.44 M | $5.77 B |
| 03/25/2026 | $19.08 | $18.15 (-4.87%) | $19.10 | $17.48 | 3.01 M | $5.50 B |
| 03/24/2026 | $18.65 | $18.01 (-3.43%) | $18.85 | $17.78 | 4.51 M | $5.46 B |
| 03/23/2026 | $18.60 | $18.97 (1.99%) | $19.26 | $18.43 | 2.76 M | $5.75 B |
| 03/20/2026 | $18.50 | $18.58 (0.43%) | $18.77 | $17.76 | 3.67 M | $5.63 B |
| 03/19/2026 | $18.71 | $18.67 (-0.21%) | $19.45 | $18.46 | 1.54 M | $5.66 B |
| 03/18/2026 | $18.81 | $18.78 (-0.16%) | $19.36 | $18.48 | 2.44 M | $5.69 B |
| 03/17/2026 | $19.49 | $19.12 (-1.9%) | $20.41 | $19.09 | 2.98 M | $5.79 B |
| 03/16/2026 | $19.17 | $19.20 (0.16%) | $19.59 | $19.07 | 2.12 M | $5.82 B |
| 03/13/2026 | $19.13 | $19.12 (-0.05%) | $19.67 | $18.68 | 2.39 M | $5.79 B |
| 03/12/2026 | $19.70 | $19.27 (-2.18%) | $20.48 | $19.24 | 2.54 M | $5.84 B |
| 03/11/2026 | $20.28 | $19.86 (-2.07%) | $20.75 | $19.56 | 2.07 M | $6.02 B |
| 03/10/2026 | $20.36 | $20.10 (-1.28%) | $20.41 | $19.27 | 5.46 M | $6.09 B |
| 03/09/2026 | $20.63 | $20.50 (-0.63%) | $20.95 | $20.10 | 4.17 M | $6.21 B |
| 03/06/2026 | $20.86 | $20.98 (0.58%) | $21.56 | $20.38 | 5.91 M | $6.36 B |
| 03/05/2026 | $19.71 | $21.18 (7.46%) | $21.34 | $19.61 | 8.28 M | $6.42 B |
| 03/04/2026 | $18.99 | $19.53 (2.84%) | $19.77 | $18.82 | 3.75 M | $5.92 B |
| 03/03/2026 | $17.72 | $18.87 (6.49%) | $19.24 | $17.53 | 3.87 M | $5.72 B |
| 03/02/2026 | $17.93 | $18.21 (1.56%) | $18.88 | $17.80 | 5.11 M | $5.52 B |
| 02/27/2026 | $17.76 | $17.41 (-1.97%) | $17.95 | $17.24 | 3.86 M | $5.28 B |
| 02/26/2026 | $17.38 | $18.48 (6.33%) | $18.48 | $17.38 | 4.95 M | $5.60 B |
| 02/25/2026 | $16.62 | $17.24 (3.73%) | $17.41 | $15.92 | 4.70 M | $5.22 B |
| 02/24/2026 | $16.20 | $16.71 (3.15%) | $17.53 | $15.81 | 7.78 M | $5.06 B |
| 02/23/2026 | $17.07 | $15.88 (-6.97%) | $17.08 | $15.53 | 9.42 M | $4.81 B |
| 02/20/2026 | $18.11 | $17.32 (-4.36%) | $18.68 | $17.06 | 4.43 M | $5.25 B |
| 02/19/2026 | $18.04 | $18.14 (0.55%) | $18.53 | $17.90 | 2.74 M | $5.50 B |
| 02/18/2026 | $18.30 | $18.22 (-0.44%) | $18.48 | $17.70 | 4.79 M | $5.52 B |
| 02/17/2026 | $18.16 | $17.77 (-2.15%) | $18.57 | $16.93 | 7.57 M | $5.38 B |
| 02/13/2026 | $18.81 | $18.60 (-1.12%) | $19.85 | $18.50 | 6.54 M | $5.64 B |
| 02/12/2026 | $20.69 | $18.51 (-10.54%) | $20.98 | $18.23 | 10.55 M | $5.61 B |
| 02/11/2026 | $22.01 | $20.34 (-7.59%) | $22.10 | $19.50 | 12.16 M | $6.16 B |
| 02/10/2026 | $19.87 | $21.12 (6.29%) | $21.29 | $19.76 | 11.49 M | $6.40 B |
| 02/09/2026 | $19.02 | $19.69 (3.52%) | $19.87 | $18.55 | 5.52 M | $5.97 B |
| 02/06/2026 | $19.33 | $19.14 (-0.98%) | $19.99 | $18.57 | 4.30 M | $5.76 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.
