31.15
price down icon0.26%   -0.08
after-market 시간 외 거래: 31.15
loading

Klaviyo Inc 주식 (KVYO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-04 $31.22 $30.32 $0.90 1,272,473.0 -0.26%
2025-09-03 $31.50 $30.65 $0.85 1,246,509.0 +1.56%
2025-09-02 $31.89 $30.61 $1.29 1,752,631.0 -5.21%
2025-08-29 $32.95 $32.22 $0.725 1,387,880.0 -0.22%
2025-08-28 $33.00 $32.16 $0.84 917,017.0 +1.34%
2025-08-27 $32.25 $31.54 $0.71 1,055,853.0 +1.74%
2025-08-26 $32.23 $31.17 $1.06 3,068,799.0 -0.16%
2025-08-25 $32.74 $31.57 $1.17 989,173.0 -3.63%
2025-08-22 $33.30 $31.83 $1.47 1,658,158.0 +2.47%
2025-08-21 $32.23 $30.81 $1.42 2,474,857.0 +2.27%
2025-08-20 $31.58 $30.39 $1.19 1,823,857.0 -1.04%
2025-08-19 $31.96 $31.34 $0.62 1,611,847.0 -1.31%
2025-08-18 $32.06 $31.16 $0.90 2,076,727.0 +1.88%
2025-08-15 $31.56 $30.89 $0.675 2,354,770.0 +1.29%
2025-08-14 $31.56 $30.24 $1.32 6,081,652.0 -1.43%
2025-08-13 $31.54 $29.84 $1.70 1,951,782.0 +3.83%
2025-08-12 $30.53 $29.91 $0.625 2,743,699.0 +0.83%
2025-08-11 $32.39 $30.04 $2.35 2,699,808.0 -7.05%
2025-08-08 $33.92 $32.16 $1.77 1,969,366.0 -4.94%
2025-08-07 $36.76 $32.96 $3.80 5,670,368.0 -3.63%
2025-08-06 $36.50 $34.82 $1.68 6,089,008.0 +15.02%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $31.89 $30.32 $1.57 5,544,086.0 -3.98%
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

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%

Klaviyo Inc 주식 (KVYO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $32.96 $26.80 $6.16 16,218,089.0 -6.24%
2023-11 $33.07 $24.35 $8.72 15,248,554.0 +4.00%
2023-10 $35.66 $26.15 $9.51 14,387,798.0 -17.42%
2023-09 $37.36 $31.30 $6.06 14,759,930.0 +0.00%
$87.48
price down icon 2.67%
software_infrastructure XYZ
$75.75
price down icon 0.05%
software_infrastructure ZS
$268.25
price down icon 0.86%
$76.44
price down icon 0.18%
software_infrastructure NET
$209.98
price up icon 2.08%
$601.96
price up icon 1.66%
자본화:     |  볼륨(24시간):