Get the Stockscreener App
44.08
3.04%
1.30
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 December 20, 2024, is $44.08.
- Klaviyo Inc all-time high stock price is $44.77, occurred on December 20, 2024.
- The lowest Klaviyo Inc stock price recorded was $21.26 on June 21, 2024. Since then, Klaviyo Inc's stock price has risen over 107.34% to $44.08 now.
- The 52-week high stock price for KVYO is $44.77, representing a 1.57% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for KVYO is $21.26, indicating a -51.77% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $44.77 | $42.10 | $2.67 | 2,834,814.0 | +3.04% |
| Dec 19, 2024 | $43.82 | $41.31 | $2.51 | 2,284,761.0 | +1.88% |
| Dec 18, 2024 | $43.95 | $40.88 | $3.07 | 2,139,225.0 | -2.76% |
| Dec 17, 2024 | $44.38 | $41.63 | $2.75 | 2,668,591.0 | +3.72% |
| Dec 16, 2024 | $41.75 | $39.11 | $2.64 | 2,070,157.0 | +6.58% |
| Dec 13, 2024 | $39.93 | $38.97 | $0.96 | 889,533.0 | -0.46% |
| Dec 12, 2024 | $39.76 | $39.01 | $0.75 | 565,269.0 | -0.43% |
| Dec 11, 2024 | $39.58 | $38.49 | $1.09 | 889,633.0 | +2.18% |
| Dec 10, 2024 | $39.97 | $38.25 | $1.72 | 1,629,784.0 | -4.55% |
| Dec 09, 2024 | $40.98 | $39.60 | $1.38 | 1,223,712.0 | +1.69% |
| Dec 06, 2024 | $40.12 | $38.15 | $1.97 | 1,827,077.0 | +4.39% |
| Dec 05, 2024 | $38.95 | $36.83 | $2.12 | 1,387,393.0 | -2.28% |
| Dec 04, 2024 | $39.27 | $38.13 | $1.14 | 962,797.0 | +1.19% |
| Dec 03, 2024 | $38.81 | $37.24 | $1.57 | 1,185,977.0 | +3.27% |
| Dec 02, 2024 | $37.86 | $36.79 | $1.07 | 702,425.0 | +0.38% |
| Nov 29, 2024 | $37.46 | $36.70 | $0.7602 | 514,925.0 | +1.48% |
| Nov 27, 2024 | $37.52 | $36.20 | $1.32 | 1,016,164.0 | -1.37% |
| Nov 26, 2024 | $37.24 | $36.60 | $0.64 | 1,270,026.0 | -0.35% |
| Nov 25, 2024 | $37.76 | $36.49 | $1.26 | 2,089,269.0 | +0.95% |
| Nov 22, 2024 | $37.09 | $36.12 | $0.97 | 1,409,375.0 | +0.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.77 | $36.79 | $7.98 | 26,095,962.0 | +18.69% |
| 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% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):