Get the Stockscreener App
30.15
2.27%
0.67
Pre-market:
30.20
0.05
+0.17%
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 11, 2025, is $30.15.
- 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 41.82% to $30.15 now.
- The 52-week high stock price for KVYO is $49.55, representing a 64.34% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for KVYO is $23.44, indicating a -22.26% decrease from the current share price, occurred on October 17, 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $30.78 | $29.39 | $1.39 | 1,992,482.0 | +2.27% |
| Dec 10, 2025 | $30.48 | $29.19 | $1.29 | 2,103,976.0 | +0.20% |
| Dec 09, 2025 | $30.04 | $28.80 | $1.23 | 2,301,028.0 | -3.38% |
| Dec 08, 2025 | $30.98 | $29.93 | $1.05 | 2,867,940.0 | +3.26% |
| Dec 05, 2025 | $30.68 | $29.38 | $1.30 | 1,933,672.0 | -1.63% |
| Dec 04, 2025 | $30.00 | $29.03 | $0.97 | 1,497,057.0 | +3.17% |
| Dec 03, 2025 | $29.22 | $28.27 | $0.9475 | 1,320,868.0 | +1.22% |
| Dec 02, 2025 | $28.89 | $28.16 | $0.7277 | 3,111,827.0 | +1.92% |
| Dec 01, 2025 | $28.75 | $27.72 | $1.04 | 1,067,721.0 | -1.37% |
| Nov 28, 2025 | $28.89 | $28.40 | $0.49 | 1,538,814.0 | +0.60% |
| Nov 26, 2025 | $28.83 | $28.12 | $0.7099 | 924,577.0 | -0.39% |
| Nov 25, 2025 | $28.91 | $27.76 | $1.15 | 1,416,539.0 | +2.70% |
| Nov 24, 2025 | $28.20 | $27.40 | $0.80 | 2,223,309.0 | +0.40% |
| Nov 21, 2025 | $27.98 | $26.21 | $1.77 | 1,817,377.0 | +2.71% |
| Nov 20, 2025 | $28.43 | $26.82 | $1.61 | 2,044,329.0 | -2.29% |
| Nov 19, 2025 | $27.85 | $26.75 | $1.10 | 1,912,396.0 | +0.58% |
| Nov 18, 2025 | $27.59 | $26.63 | $0.96 | 2,518,975.0 | +0.85% |
| Nov 17, 2025 | $28.62 | $26.94 | $1.68 | 3,807,037.0 | -5.10% |
| Nov 14, 2025 | $28.96 | $27.68 | $1.28 | 1,359,761.0 | +0.46% |
| Nov 13, 2025 | $29.32 | $27.84 | $1.47 | 2,568,254.0 | -2.90% |
| Nov 12, 2025 | $29.91 | $29.04 | $0.865 | 2,345,418.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $30.98 | $27.72 | $3.26 | 20,189,053.0 | +5.57% |
| 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% |
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% |
0.78%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):