Get the Stockscreener App
32.50
7.83%
-2.76
After Hours:
32.75
0.25
+0.77%
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 September 25, 2025, is $32.50.
- 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 52.87% to $32.50 now.
- The 52-week high stock price for KVYO is $49.55, representing a 52.46% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $23.77, indicating a -26.86% decrease from the current share price, occurred on April 22, 2025.
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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $34.75 | $31.20 | $3.55 | 7,213,289.0 | -7.83% |
| Sep 24, 2025 | $35.83 | $34.94 | $0.885 | 2,501,325.0 | +0.71% |
| Sep 23, 2025 | $36.23 | $34.99 | $1.23 | 2,519,780.0 | -2.53% |
| Sep 22, 2025 | $36.16 | $34.84 | $1.31 | 2,366,637.0 | +1.96% |
| Sep 19, 2025 | $35.30 | $34.34 | $0.96 | 4,000,117.0 | +4.98% |
| Sep 18, 2025 | $34.38 | $33.28 | $1.10 | 1,770,301.0 | -0.27% |
| Sep 17, 2025 | $34.90 | $33.00 | $1.90 | 3,653,606.0 | +2.22% |
| Sep 16, 2025 | $33.05 | $31.29 | $1.76 | 4,498,130.0 | +4.01% |
| Sep 15, 2025 | $32.32 | $31.15 | $1.17 | 2,536,946.0 | +1.47% |
| Sep 12, 2025 | $32.01 | $31.16 | $0.85 | 1,668,183.0 | -1.92% |
| Sep 11, 2025 | $31.80 | $30.76 | $1.04 | 1,831,689.0 | +2.02% |
| Sep 10, 2025 | $32.30 | $31.16 | $1.14 | 1,965,499.0 | -3.05% |
| Sep 09, 2025 | $32.72 | $31.44 | $1.28 | 4,012,552.0 | -3.16% |
| Sep 08, 2025 | $33.56 | $32.41 | $1.15 | 1,847,211.0 | +3.14% |
| Sep 05, 2025 | $32.89 | $31.69 | $1.20 | 1,398,234.0 | +3.34% |
| Sep 04, 2025 | $31.22 | $30.32 | $0.90 | 1,272,473.0 | -0.26% |
| Sep 03, 2025 | $31.50 | $30.65 | $0.85 | 1,246,509.0 | +1.56% |
| Sep 02, 2025 | $31.89 | $30.61 | $1.29 | 1,752,631.0 | -5.21% |
| Aug 29, 2025 | $32.95 | $32.22 | $0.725 | 1,387,880.0 | -0.22% |
| Aug 28, 2025 | $33.00 | $32.16 | $0.84 | 917,017.0 | +1.34% |
| Aug 27, 2025 | $32.25 | $31.54 | $0.71 | 1,055,853.0 | +1.74% |
| Aug 26, 2025 | $32.23 | $31.17 | $1.06 | 3,068,799.0 | -0.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $36.23 | $30.32 | $5.91 | 55,268,401.0 | +0.18% |
| 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% |
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% |
3.67%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):