Get the Stockscreener App
14.87
0.27%
-0.04
Pre-market:
14.89
0.02
+0.13%
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 May 22, 2026, is $14.87.
- Klaviyo Inc all-time high stock price is $49.55, occurred on February 11, 2025.
- The lowest Klaviyo Inc stock price recorded was $13.53 on May 13, 2026. Since then, Klaviyo Inc's stock price has risen over 9.90% to $14.87 now.
- The 52-week high stock price for KVYO is $36.76, representing a 147.21% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for KVYO is $13.53, indicating a -9.01% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $15.38 | $14.63 | $0.755 | 6,472,556.0 | -0.27% |
| May 21, 2026 | $15.13 | $14.52 | $0.6098 | 11,426,956.0 | -1.32% |
| May 20, 2026 | $15.11 | $14.53 | $0.58 | 6,868,311.0 | +2.79% |
| May 19, 2026 | $15.45 | $14.68 | $0.77 | 10,089,305.0 | +0.62% |
| May 18, 2026 | $15.20 | $14.23 | $0.97 | 4,905,008.0 | +1.60% |
| May 15, 2026 | $14.87 | $14.31 | $0.56 | 6,518,127.0 | +0.28% |
| May 14, 2026 | $14.47 | $13.78 | $0.6867 | 6,010,364.0 | +0.70% |
| May 13, 2026 | $14.58 | $13.53 | $1.05 | 8,968,843.0 | -1.45% |
| May 12, 2026 | $15.74 | $14.29 | $1.45 | 6,940,984.0 | -6.89% |
| May 11, 2026 | $15.65 | $14.91 | $0.74 | 8,394,891.0 | +2.04% |
| May 08, 2026 | $15.81 | $14.95 | $0.86 | 13,299,083.0 | -3.55% |
| May 07, 2026 | $16.78 | $15.55 | $1.23 | 14,774,000.0 | -0.25% |
| May 06, 2026 | $17.57 | $15.31 | $2.26 | 20,014,524.0 | -32.23% |
| May 05, 2026 | $23.52 | $21.95 | $1.57 | 8,549,788.0 | +3.83% |
| May 04, 2026 | $23.35 | $22.08 | $1.27 | 8,555,046.0 | +1.22% |
| May 01, 2026 | $22.27 | $20.75 | $1.52 | 6,056,415.0 | +10.50% |
| Apr 30, 2026 | $20.12 | $19.17 | $0.955 | 7,035,265.0 | +1.01% |
| Apr 29, 2026 | $20.18 | $19.56 | $0.62 | 6,485,271.0 | -0.25% |
| Apr 28, 2026 | $20.26 | $19.48 | $0.78 | 3,122,235.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.52 | $13.53 | $9.99 | 154,316,757.0 | -25.98% |
| Apr, 2026 | $21.56 | $16.17 | $5.39 | 91,127,890.0 | +3.24% |
| Mar, 2026 | $21.55 | $17.48 | $4.07 | 79,797,538.0 | +11.77% |
| Feb, 2026 | $23.43 | $15.53 | $7.90 | 115,551,207.0 | -21.61% |
| Jan, 2026 | $32.74 | $22.04 | $10.71 | 73,367,540.0 | -31.60% |
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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):