Get the Stockscreener App
33.91
3.23%
1.06
After Hours:
33.50
-0.41
-1.21%
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 July 03, 2025, is $33.91.
- 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 59.50% to $33.91 now.
- The 52-week high stock price for KVYO is $49.55, representing a 46.12% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $21.26, indicating a -37.30% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $34.58 | $33.23 | $1.35 | 941,983.0 | +3.23% |
| Jul 02, 2025 | $33.70 | $32.50 | $1.20 | 1,278,654.0 | -1.14% |
| Jul 01, 2025 | $33.88 | $32.73 | $1.15 | 1,109,489.0 | -1.04% |
| Jun 30, 2025 | $33.85 | $33.21 | $0.64 | 1,774,560.0 | +1.60% |
| Jun 27, 2025 | $33.60 | $32.61 | $0.99 | 1,799,975.0 | -0.24% |
| Jun 26, 2025 | $33.31 | $32.17 | $1.14 | 1,165,352.0 | +1.13% |
| Jun 25, 2025 | $33.53 | $32.61 | $0.92 | 1,235,982.0 | -0.61% |
| Jun 24, 2025 | $33.19 | $32.51 | $0.675 | 1,554,943.0 | +1.51% |
| Jun 23, 2025 | $32.53 | $31.01 | $1.52 | 2,058,939.0 | +1.37% |
| Jun 20, 2025 | $34.11 | $31.90 | $2.21 | 3,103,250.0 | -5.32% |
| Jun 18, 2025 | $34.55 | $33.58 | $0.97 | 1,605,258.0 | -1.66% |
| Jun 17, 2025 | $34.61 | $34.07 | $0.54 | 1,457,571.0 | -0.66% |
| Jun 16, 2025 | $34.93 | $33.52 | $1.41 | 1,747,628.0 | +3.78% |
| Jun 13, 2025 | $34.00 | $33.11 | $0.89 | 2,563,582.0 | -0.71% |
| Jun 12, 2025 | $34.19 | $33.14 | $1.05 | 2,080,765.0 | -1.47% |
| Jun 11, 2025 | $34.73 | $33.52 | $1.21 | 2,284,861.0 | +0.24% |
| Jun 10, 2025 | $35.23 | $33.93 | $1.30 | 2,169,060.0 | -2.10% |
| Jun 09, 2025 | $34.94 | $33.50 | $1.44 | 1,642,898.0 | +2.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $34.58 | $32.50 | $2.08 | 4,272,109.0 | +0.98% |
| 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% |
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):