Get the Stockscreener App
39.47
0.43%
-0.17
After Hours:
39.60
0.13
+0.33%
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 November 04, 2024, is $39.47.
- Klaviyo Inc all-time high stock price is $40.08, occurred on November 04, 2024.
- The lowest Klaviyo Inc stock price recorded was $21.26 on June 21, 2024. Since then, Klaviyo Inc's stock price has risen over 85.65% to $39.47 now.
- The 52-week high stock price for KVYO is $40.08, representing a 1.55% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for KVYO is $21.26, indicating a -46.14% 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $40.08 | $39.01 | $1.07 | 1,683,313.0 | -0.43% |
| Nov 01, 2024 | $39.93 | $37.71 | $2.22 | 828,642.0 | +4.23% |
| Oct 31, 2024 | $38.98 | $37.74 | $1.23 | 803,570.0 | -1.53% |
| Oct 30, 2024 | $39.92 | $38.58 | $1.34 | 557,732.0 | -1.61% |
| Oct 29, 2024 | $39.76 | $38.89 | $0.87 | 557,252.0 | +0.05% |
| Oct 28, 2024 | $39.75 | $39.13 | $0.615 | 347,161.0 | +0.49% |
| Oct 25, 2024 | $39.77 | $38.92 | $0.85 | 974,699.0 | +0.88% |
| Oct 24, 2024 | $39.19 | $38.46 | $0.73 | 853,520.0 | +1.12% |
| Oct 23, 2024 | $38.30 | $37.16 | $1.14 | 1,443,809.0 | +1.49% |
| Oct 22, 2024 | $38.24 | $37.61 | $0.63 | 675,159.0 | -0.79% |
| Oct 21, 2024 | $38.05 | $37.18 | $0.865 | 511,569.0 | +1.31% |
| Oct 18, 2024 | $38.50 | $37.28 | $1.22 | 657,327.0 | +0.43% |
| Oct 17, 2024 | $37.55 | $36.84 | $0.715 | 407,574.0 | +0.65% |
| Oct 16, 2024 | $37.14 | $36.05 | $1.09 | 557,801.0 | -0.80% |
| Oct 15, 2024 | $38.10 | $36.43 | $1.67 | 717,970.0 | +2.21% |
| Oct 14, 2024 | $37.19 | $36.40 | $0.79 | 374,670.0 | -1.05% |
| Oct 11, 2024 | $37.64 | $36.58 | $1.06 | 635,520.0 | +1.37% |
| Oct 10, 2024 | $36.78 | $35.51 | $1.27 | 653,609.0 | +2.67% |
| Oct 09, 2024 | $36.21 | $35.33 | $0.88 | 417,241.0 | +0.51% |
| Oct 08, 2024 | $35.80 | $35.28 | $0.5153 | 391,777.0 | +0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.08 | $37.71 | $2.37 | 4,195,268.0 | +3.79% |
| 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% |
1.27%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):