Get the Stockscreener App
34.60
4.06%
1.35
After Hours:
34.95
0.35
+1.01%
Klaviyo Inc Stock (KVYO) Price History
The historical daily chart and data for Klaviyo Inc stock (KVYO), show that the latest closing stock price as of March 12, 2025, is $34.60.
- Klaviyo Inc all-time high stock price is $49.55, occurred on February 11, 2025.
- The lowest Klaviyo Inc stock price recorded was $21.26 on June 21, 2024. Since then, Klaviyo Inc's stock price has risen over 62.75% to $34.60 now.
- The 52-week high stock price for KVYO is $49.55, representing a 43.21% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $21.26, indicating a -38.55% decrease from the current share price, occurred on June 21, 2024.
The table below shows more information about KVYO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $34.96 | $33.42 | $1.54 | 1,701,111.0 | +4.06% |
| Mar 11, 2025 | $33.72 | $31.19 | $2.53 | 1,323,268.0 | +4.76% |
| Mar 10, 2025 | $33.82 | $30.76 | $3.06 | 2,818,517.0 | -6.87% |
| Mar 07, 2025 | $37.60 | $33.83 | $3.77 | 2,510,734.0 | -9.51% |
| Mar 06, 2025 | $39.66 | $37.47 | $2.19 | 1,001,810.0 | -6.39% |
| Mar 05, 2025 | $40.60 | $37.48 | $3.12 | 2,256,981.0 | +6.63% |
| Mar 04, 2025 | $38.02 | $37.41 | $0.61 | 839,172.0 | -1.46% |
| Mar 03, 2025 | $40.00 | $37.94 | $2.06 | 1,019,070.0 | -2.62% |
| Feb 28, 2025 | $39.83 | $38.30 | $1.53 | 1,305,987.0 | -1.23% |
| Feb 27, 2025 | $41.35 | $39.70 | $1.65 | 706,896.0 | -1.70% |
| Feb 26, 2025 | $41.86 | $40.38 | $1.48 | 737,504.0 | -0.07% |
| Feb 25, 2025 | $41.45 | $39.41 | $2.04 | 770,806.0 | -2.50% |
| Feb 24, 2025 | $41.90 | $39.29 | $2.61 | 1,608,655.0 | -0.67% |
| Feb 21, 2025 | $43.86 | $40.87 | $2.99 | 2,885,127.0 | -5.45% |
| Feb 20, 2025 | $44.69 | $39.39 | $5.30 | 5,362,237.0 | -5.83% |
| Feb 19, 2025 | $47.40 | $45.60 | $1.80 | 2,102,351.0 | -0.57% |
| Feb 18, 2025 | $47.74 | $46.41 | $1.33 | 1,732,217.0 | +0.57% |
| Feb 14, 2025 | $48.00 | $45.66 | $2.34 | 1,370,443.0 | -2.08% |
| Feb 13, 2025 | $48.17 | $47.04 | $1.13 | 1,072,820.0 | +1.16% |
| Feb 12, 2025 | $47.90 | $46.80 | $1.10 | 1,283,035.0 | -0.21% |
| Feb 11, 2025 | $49.55 | $46.94 | $2.61 | 1,092,106.0 | -3.33% |
Klaviyo Inc Stock (KVYO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Klaviyo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KVYO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Klaviyo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Klaviyo Inc Stock (KVYO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $40.60 | $30.76 | $9.84 | 15,171,774.0 | -12.00% |
| Feb, 2025 | $49.55 | $38.30 | $11.25 | 28,307,206.0 | -14.54% |
| Jan, 2025 | $47.96 | $38.15 | $9.81 | 20,490,631.0 | +11.57% |
Klaviyo Inc Stock (KVYO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.77 | $36.79 | $7.98 | 27,168,919.0 | +12.68% |
| Nov, 2024 | $41.00 | $32.02 | $8.98 | 36,641,309.0 | -2.34% |
| Oct, 2024 | $39.92 | $34.38 | $5.54 | 14,706,207.0 | +7.49% |
| Sep, 2024 | $36.47 | $29.29 | $7.18 | 19,960,726.0 | +12.46% |
| Aug, 2024 | $32.81 | $22.12 | $10.69 | 35,003,617.0 | +20.08% |
| Jul, 2024 | $27.98 | $22.89 | $5.09 | 16,675,732.0 | +5.26% |
| Jun, 2024 | $25.09 | $21.26 | $3.83 | 27,179,918.0 | +9.94% |
| May, 2024 | $25.65 | $21.51 | $4.14 | 27,634,105.0 | +1.07% |
| Apr, 2024 | $25.78 | $22.12 | $3.66 | 18,237,232.0 | -12.09% |
| Mar, 2024 | $28.43 | $22.82 | $5.61 | 32,410,784.0 | -3.85% |
| Feb, 2024 | $32.40 | $25.40 | $7.00 | 25,893,087.0 | +2.51% |
| Jan, 2024 | $27.78 | $23.93 | $3.85 | 16,130,274.0 | -6.95% |
Klaviyo Inc Stock (KVYO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.96 | $26.80 | $6.16 | 16,218,089.0 | -6.24% |
| Nov, 2023 | $33.07 | $24.35 | $8.72 | 15,248,554.0 | +4.00% |
| Oct, 2023 | $35.66 | $26.15 | $9.51 | 14,387,798.0 | -17.42% |
| Sep, 2023 | $37.36 | $31.30 | $6.06 | 14,759,930.0 | +0.00% |
1.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):