Get the Stockscreener App
26.44
4.71%
1.19
Pre-market:
26.57
0.13
+0.49%
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 January 22, 2026, is $26.44.
- 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 24.37% to $26.44 now.
- The 52-week high stock price for KVYO is $49.55, representing a 87.41% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $23.00, indicating a -13.01% decrease from the current share price, occurred on January 20, 2026.
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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $26.48 | $25.50 | $0.98 | 2,673,932.0 | +4.71% |
| Jan 21, 2026 | $25.50 | $24.18 | $1.32 | 4,508,137.0 | +4.30% |
| Jan 20, 2026 | $24.47 | $23.00 | $1.47 | 3,377,395.0 | +1.64% |
| Jan 16, 2026 | $26.02 | $23.74 | $2.28 | 4,425,757.0 | -6.95% |
| Jan 15, 2026 | $26.78 | $25.27 | $1.51 | 2,386,298.0 | -3.58% |
| Jan 14, 2026 | $27.13 | $26.19 | $0.94 | 2,059,950.0 | -2.21% |
| Jan 13, 2026 | $28.65 | $27.10 | $1.55 | 3,009,734.0 | -4.54% |
| Jan 12, 2026 | $28.60 | $27.50 | $1.10 | 2,927,700.0 | -0.49% |
| Jan 09, 2026 | $28.65 | $27.26 | $1.39 | 2,528,585.0 | +1.93% |
| Jan 08, 2026 | $29.64 | $27.69 | $1.95 | 4,229,610.0 | -5.68% |
| Jan 07, 2026 | $30.06 | $28.47 | $1.59 | 5,277,907.0 | +2.38% |
| Jan 06, 2026 | $29.56 | $28.45 | $1.11 | 6,107,575.0 | -0.17% |
| Jan 05, 2026 | $29.80 | $27.87 | $1.93 | 7,826,915.0 | -0.78% |
| Jan 02, 2026 | $32.74 | $29.14 | $3.60 | 4,924,848.0 | -9.70% |
| Dec 31, 2025 | $32.93 | $32.24 | $0.69 | 1,351,367.0 | -0.55% |
| Dec 30, 2025 | $33.03 | $32.25 | $0.78 | 1,064,363.0 | +0.18% |
| Dec 29, 2025 | $32.90 | $32.08 | $0.82 | 1,129,111.0 | +0.00% |
| Dec 26, 2025 | $32.60 | $32.04 | $0.56 | 719,915.0 | +0.62% |
| Dec 24, 2025 | $32.48 | $31.88 | $0.605 | 480,876.0 | -0.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $32.74 | $23.00 | $9.74 | 58,938,275.0 | -18.57% |
Klaviyo Inc Stock (KVYO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.35 | $27.72 | $5.63 | 44,617,175.0 | +14.32% |
| Nov, 2025 | $30.65 | $25.24 | $5.41 | 65,755,447.0 | +9.85% |
| Oct, 2025 | $28.30 | $23.44 | $4.86 | 67,237,644.0 | -6.10% |
| Sep, 2025 | $36.23 | $27.66 | $8.57 | 65,146,581.0 | -14.64% |
| Aug, 2025 | $36.76 | $29.38 | $7.38 | 55,328,487.0 | +4.31% |
| Jul, 2025 | $34.58 | $30.92 | $3.66 | 23,857,850.0 | -7.39% |
| Jun, 2025 | $35.23 | $31.01 | $4.22 | 38,565,616.0 | -1.24% |
| May, 2025 | $37.79 | $29.87 | $7.92 | 62,450,016.0 | +11.70% |
| Apr, 2025 | $31.77 | $23.77 | $8.00 | 43,730,320.0 | +0.59% |
| Mar, 2025 | $40.60 | $29.15 | $11.45 | 28,510,351.0 | -23.04% |
| 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% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):