Get the Stockscreener App
27.88
11.13%
-3.49
After Hours:
27.88
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 April 03, 2025, is $27.88.
- 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 31.14% to $27.88 now.
- The 52-week high stock price for KVYO is $49.55, representing a 77.73% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $21.26, indicating a -23.74% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $29.48 | $27.23 | $2.25 | 2,605,138.0 | -11.13% |
| Apr 02, 2025 | $31.77 | $30.44 | $1.33 | 579,325.0 | +1.19% |
| Apr 01, 2025 | $31.00 | $29.71 | $1.29 | 2,025,288.0 | +2.45% |
| Mar 31, 2025 | $30.71 | $29.15 | $1.56 | 1,725,960.0 | -2.45% |
| Mar 28, 2025 | $32.89 | $30.77 | $2.12 | 1,198,254.0 | -5.63% |
| Mar 27, 2025 | $33.36 | $32.62 | $0.735 | 485,930.0 | -2.40% |
| Mar 26, 2025 | $34.42 | $33.03 | $1.39 | 891,479.0 | -1.92% |
| Mar 25, 2025 | $34.54 | $33.72 | $0.82 | 1,902,587.0 | +1.18% |
| Mar 24, 2025 | $34.11 | $33.42 | $0.6916 | 995,378.0 | +2.85% |
| Mar 21, 2025 | $33.19 | $32.06 | $1.13 | 855,673.0 | +0.27% |
| Mar 20, 2025 | $33.38 | $32.47 | $0.91 | 964,222.0 | -0.06% |
| Mar 19, 2025 | $33.37 | $32.48 | $0.89 | 929,175.0 | +2.39% |
| Mar 18, 2025 | $33.61 | $31.81 | $1.80 | 1,237,393.0 | -4.99% |
| Mar 17, 2025 | $34.82 | $33.05 | $1.77 | 1,188,425.0 | +1.68% |
| Mar 14, 2025 | $34.00 | $32.67 | $1.33 | 1,297,380.0 | +4.03% |
| Mar 13, 2025 | $34.98 | $31.83 | $3.15 | 1,367,832.0 | -7.51% |
| Mar 12, 2025 | $34.96 | $33.42 | $1.54 | 1,701,111.0 | +4.06% |
| Mar 11, 2025 | $33.72 | $31.19 | $2.53 | 1,323,268.0 | +4.76% |
| Mar 10, 2025 | $33.82 | $30.76 | $3.06 | 2,818,517.0 | -6.87% |
| Mar 07, 2025 | $37.60 | $33.83 | $3.77 | 2,510,734.0 | -9.51% |
| Mar 06, 2025 | $39.66 | $37.47 | $2.19 | 1,001,810.0 | -6.39% |
| Mar 05, 2025 | $40.60 | $37.48 | $3.12 | 2,256,981.0 | +6.63% |
| Mar 04, 2025 | $38.02 | $37.41 | $0.61 | 839,172.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $31.77 | $27.23 | $4.54 | 7,814,889.0 | -7.87% |
| 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% |
12.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):