Stockscreener 앱 받기
23.33
3.83%
0.86
시장 영업 전:
19.25
-4.08
-17.49%
Klaviyo Inc 주식 (KVYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $23.52 | $21.95 | $1.57 | 8,549,788.0 | +3.83% |
| 2026-05-04 | $23.35 | $22.08 | $1.27 | 8,555,046.0 | +1.22% |
| 2026-05-01 | $22.27 | $20.75 | $1.52 | 6,056,415.0 | +10.50% |
| 2026-04-30 | $20.12 | $19.17 | $0.955 | 7,035,265.0 | +1.01% |
| 2026-04-29 | $20.18 | $19.56 | $0.62 | 6,485,271.0 | -0.25% |
| 2026-04-28 | $20.26 | $19.48 | $0.78 | 3,122,235.0 | +2.47% |
| 2026-04-27 | $20.15 | $19.16 | $0.995 | 2,101,580.0 | +0.05% |
| 2026-04-24 | $19.65 | $19.04 | $0.61 | 2,331,531.0 | +3.68% |
| 2026-04-23 | $19.60 | $18.50 | $1.10 | 3,235,054.0 | -8.35% |
| 2026-04-22 | $20.81 | $20.26 | $0.55 | 4,555,093.0 | +0.79% |
| 2026-04-21 | $21.56 | $19.88 | $1.69 | 5,070,828.0 | +1.25% |
| 2026-04-20 | $20.08 | $18.54 | $1.54 | 5,556,736.0 | +7.45% |
| 2026-04-17 | $18.97 | $18.36 | $0.61 | 6,761,267.0 | +1.47% |
| 2026-04-16 | $19.18 | $18.31 | $0.87 | 4,318,557.0 | +0.16% |
| 2026-04-15 | $18.45 | $17.11 | $1.34 | 5,115,791.0 | +8.44% |
| 2026-04-14 | $18.08 | $16.83 | $1.25 | 4,743,655.0 | -3.75% |
| 2026-04-13 | $17.69 | $16.17 | $1.52 | 4,346,665.0 | +7.32% |
| 2026-04-10 | $17.75 | $16.18 | $1.57 | 4,964,089.0 | -7.81% |
| 2026-04-09 | $18.03 | $16.86 | $1.17 | 5,283,994.0 | -1.60% |
| 2026-04-08 | $19.70 | $17.99 | $1.71 | 3,663,762.0 | -3.00% |
| 2026-04-07 | $19.02 | $18.28 | $0.74 | 2,927,737.0 | -2.97% |
Klaviyo Inc 주식 (KVYO) 연도별 가격 이력
이 심층 분석에서는 Klaviyo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KVYO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Klaviyo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Klaviyo Inc 주식 (KVYO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $23.52 | $20.75 | $2.77 | 31,711,037.0 | +16.13% |
| 2026-04 | $21.56 | $16.17 | $5.39 | 91,127,890.0 | +3.24% |
| 2026-03 | $21.55 | $17.48 | $4.07 | 79,797,538.0 | +11.77% |
| 2026-02 | $23.43 | $15.53 | $7.90 | 115,551,207.0 | -21.61% |
| 2026-01 | $32.74 | $22.04 | $10.71 | 73,367,540.0 | -31.60% |
Klaviyo Inc 주식 (KVYO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.35 | $27.72 | $5.63 | 44,617,175.0 | +14.32% |
| 2025-11 | $30.65 | $25.24 | $5.41 | 65,755,447.0 | +9.85% |
| 2025-10 | $28.30 | $23.44 | $4.86 | 67,237,644.0 | -6.10% |
| 2025-09 | $36.23 | $27.66 | $8.57 | 65,146,581.0 | -14.64% |
| 2025-08 | $36.76 | $29.38 | $7.38 | 55,328,487.0 | +4.31% |
| 2025-07 | $34.58 | $30.92 | $3.66 | 23,857,850.0 | -7.39% |
| 2025-06 | $35.23 | $31.01 | $4.22 | 38,565,616.0 | -1.24% |
| 2025-05 | $37.79 | $29.87 | $7.92 | 62,450,016.0 | +11.70% |
| 2025-04 | $31.77 | $23.77 | $8.00 | 43,730,320.0 | +0.59% |
| 2025-03 | $40.60 | $29.15 | $11.45 | 28,510,351.0 | -23.04% |
| 2025-02 | $49.55 | $38.30 | $11.25 | 28,307,206.0 | -14.54% |
| 2025-01 | $47.96 | $38.15 | $9.81 | 20,490,631.0 | +11.57% |
Klaviyo Inc 주식 (KVYO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.77 | $36.79 | $7.98 | 27,168,919.0 | +12.68% |
| 2024-11 | $41.00 | $32.02 | $8.98 | 36,641,309.0 | -2.34% |
| 2024-10 | $39.92 | $34.38 | $5.54 | 14,706,207.0 | +7.49% |
| 2024-09 | $36.47 | $29.29 | $7.18 | 19,960,726.0 | +12.46% |
| 2024-08 | $32.81 | $22.12 | $10.69 | 35,003,617.0 | +20.08% |
| 2024-07 | $27.98 | $22.89 | $5.09 | 16,675,732.0 | +5.26% |
| 2024-06 | $25.09 | $21.26 | $3.83 | 27,179,918.0 | +9.94% |
| 2024-05 | $25.65 | $21.51 | $4.14 | 27,634,105.0 | +1.07% |
| 2024-04 | $25.78 | $22.12 | $3.66 | 18,237,232.0 | -12.09% |
| 2024-03 | $28.43 | $22.82 | $5.61 | 32,410,784.0 | -3.85% |
| 2024-02 | $32.40 | $25.40 | $7.00 | 25,893,087.0 | +2.51% |
| 2024-01 | $27.78 | $23.93 | $3.85 | 16,130,274.0 | -6.95% |
0.34%
0.04%
자본화:
|
볼륨(24시간):