Get the Stockscreener App
18.49
3.80%
-0.73
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 August 14, 2026, is $18.49.
- 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 47.57% to $18.49 now.
- The 52-week high stock price for KVYO is $36.23, representing a 95.92% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for KVYO is $12.53, indicating a -32.23% decrease from the current share price, occurred on June 22, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $19.33 | $18.20 | $1.13 | 5,009,206.0 | -3.80% |
| Aug 13, 2026 | $19.56 | $17.00 | $2.56 | 9,737,269.0 | +11.42% |
| Aug 12, 2026 | $18.10 | $17.05 | $1.05 | 9,886,133.0 | -6.05% |
| Aug 11, 2026 | $19.05 | $17.38 | $1.67 | 7,993,962.0 | +2.74% |
| Aug 10, 2026 | $17.93 | $16.25 | $1.68 | 8,098,899.0 | +7.52% |
| Aug 07, 2026 | $17.27 | $16.20 | $1.07 | 8,952,986.0 | -0.66% |
| Aug 06, 2026 | $17.43 | $15.50 | $1.93 | 14,704,977.0 | -13.32% |
| Aug 05, 2026 | $19.75 | $18.99 | $0.76 | 13,157,737.0 | +1.05% |
| Aug 04, 2026 | $19.18 | $17.83 | $1.35 | 6,490,737.0 | +5.52% |
| Aug 03, 2026 | $19.09 | $17.39 | $1.70 | 8,427,992.0 | +1.40% |
| Jul 31, 2026 | $18.73 | $17.59 | $1.14 | 5,323,757.0 | -2.72% |
| Jul 30, 2026 | $19.08 | $17.85 | $1.23 | 3,793,524.0 | -5.27% |
| Jul 29, 2026 | $19.80 | $18.62 | $1.18 | 6,310,692.0 | +2.54% |
| Jul 28, 2026 | $18.95 | $17.84 | $1.10 | 4,279,776.0 | +6.54% |
| Jul 27, 2026 | $18.24 | $16.78 | $1.46 | 3,792,697.0 | +8.11% |
| Jul 24, 2026 | $16.67 | $16.01 | $0.6595 | 2,449,350.0 | +4.66% |
| Jul 23, 2026 | $16.52 | $15.47 | $1.05 | 3,132,495.0 | -3.27% |
| Jul 22, 2026 | $17.38 | $16.00 | $1.38 | 3,521,185.0 | -7.43% |
| Jul 21, 2026 | $18.42 | $17.39 | $1.03 | 3,966,378.0 | -3.58% |
| Jul 20, 2026 | $18.54 | $17.01 | $1.53 | 4,245,648.0 | +2.72% |
| Jul 17, 2026 | $18.14 | $17.56 | $0.5704 | 4,517,669.0 | -0.84% |
| Jul 16, 2026 | $18.20 | $17.36 | $0.845 | 3,486,211.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $19.75 | $15.50 | $4.25 | 97,469,104.0 | +3.59% |
| 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% |
3.53%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):