Get the Stockscreener App
17.08
5.58%
-1.01
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 October 16, 2026, is $17.08.
- Klaviyo Inc all-time high stock price is $49.55, occurred on February 11, 2025.
- The lowest Klaviyo Inc stock price recorded was $12.53 on June 22, 2026. Since then, Klaviyo Inc's stock price has risen over 36.31% to $17.08 now.
- The 52-week high stock price for KVYO is $33.35, representing a 95.29% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for KVYO is $12.53, indicating a -26.64% decrease from the current share price, occurred on June 22, 2026.
- The closing price of Klaviyo Inc (KVYO) stock in the beginning of 2025 was $41.64. The stock closed the year at $32.47, a loss of over -22.02% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $18.04 | $16.75 | $1.28 | 5,210,783.0 | -5.58% |
| Oct 15, 2026 | $18.25 | $16.93 | $1.32 | 5,506,049.0 | +6.35% |
| Oct 14, 2026 | $17.25 | $16.77 | $0.48 | 3,483,035.0 | +0.35% |
| Oct 13, 2026 | $17.69 | $16.75 | $0.94 | 3,874,326.0 | -0.94% |
| Oct 12, 2026 | $17.85 | $16.88 | $0.97 | 3,767,554.0 | -1.21% |
| Oct 09, 2026 | $17.95 | $17.05 | $0.895 | 3,751,242.0 | -1.42% |
| Oct 08, 2026 | $17.81 | $16.65 | $1.16 | 6,888,237.0 | +0.92% |
| Oct 07, 2026 | $17.64 | $16.55 | $1.09 | 8,760,283.0 | +4.88% |
| Oct 06, 2026 | $17.00 | $16.32 | $0.68 | 4,769,716.0 | -0.60% |
| Oct 05, 2026 | $16.75 | $15.80 | $0.945 | 4,255,609.0 | +6.30% |
| Oct 02, 2026 | $16.43 | $15.68 | $0.755 | 3,244,713.0 | -2.96% |
| Oct 01, 2026 | $16.38 | $15.85 | $0.535 | 3,912,679.0 | +2.92% |
| Sep 30, 2026 | $16.07 | $15.29 | $0.79 | 4,980,404.0 | +3.15% |
| Sep 29, 2026 | $15.51 | $14.93 | $0.575 | 7,110,550.0 | -0.97% |
| Sep 28, 2026 | $15.57 | $14.77 | $0.80 | 8,985,083.0 | -2.53% |
| Sep 25, 2026 | $16.50 | $15.77 | $0.73 | 3,781,012.0 | -1.92% |
| Sep 24, 2026 | $17.07 | $16.07 | $0.99 | 6,566,584.0 | -3.99% |
| Sep 23, 2026 | $16.95 | $15.90 | $1.05 | 9,606,226.0 | +5.73% |
| Sep 22, 2026 | $16.25 | $15.20 | $1.05 | 7,347,501.0 | +0.32% |
| Sep 21, 2026 | $15.82 | $15.12 | $0.70 | 5,426,559.0 | +2.59% |
| Sep 18, 2026 | $16.00 | $15.23 | $0.765 | 11,026,703.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $18.25 | $15.68 | $2.57 | 57,424,226.0 | +8.58% |
| Sep, 2026 | $20.91 | $14.77 | $6.14 | 142,093,153.0 | -23.57% |
| Aug, 2026 | $20.80 | $15.50 | $5.30 | 144,751,343.0 | +15.29% |
| Jul, 2026 | $19.80 | $15.47 | $4.33 | 93,647,774.0 | +18.21% |
| Jun, 2026 | $18.55 | $12.53 | $6.02 | 134,578,586.0 | -4.67% |
| May, 2026 | $23.52 | $13.53 | $9.99 | 173,943,036.0 | -21.15% |
| 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% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):