Get the Stockscreener App
36.62
4.45%
1.56
After Hours:
36.06
-0.56
-1.53%
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 November 21, 2024, is $36.62.
- Klaviyo Inc all-time high stock price is $41.00, occurred on November 06, 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 72.25% to $36.62 now.
- The 52-week high stock price for KVYO is $41.00, representing a 11.96% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for KVYO is $21.26, indicating a -41.94% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $36.93 | $34.61 | $2.32 | 1,885,236.0 | +4.45% |
| Nov 20, 2024 | $35.17 | $34.05 | $1.12 | 992,460.0 | +1.74% |
| Nov 19, 2024 | $34.99 | $34.14 | $0.855 | 841,526.0 | -0.92% |
| Nov 18, 2024 | $35.16 | $34.13 | $1.03 | 950,294.0 | -1.08% |
| Nov 15, 2024 | $35.92 | $34.76 | $1.16 | 2,117,503.0 | -4.84% |
| Nov 14, 2024 | $37.91 | $35.02 | $2.89 | 1,464,835.0 | +0.76% |
| Nov 13, 2024 | $37.27 | $35.06 | $2.21 | 2,030,333.0 | +0.38% |
| Nov 12, 2024 | $37.92 | $34.68 | $3.24 | 2,391,325.0 | +4.10% |
| Nov 11, 2024 | $35.22 | $33.00 | $2.22 | 1,776,724.0 | +5.22% |
| Nov 08, 2024 | $34.23 | $32.76 | $1.47 | 2,282,016.0 | -1.27% |
| Nov 07, 2024 | $35.62 | $32.02 | $3.60 | 6,615,586.0 | -16.30% |
| Nov 06, 2024 | $41.00 | $39.56 | $1.44 | 2,342,640.0 | +2.99% |
| Nov 05, 2024 | $39.81 | $38.87 | $0.94 | 2,139,117.0 | -0.71% |
| Nov 04, 2024 | $40.08 | $39.01 | $1.07 | 1,683,313.0 | -0.43% |
| Nov 01, 2024 | $39.93 | $37.71 | $2.22 | 828,642.0 | +4.23% |
| Oct 31, 2024 | $38.98 | $37.74 | $1.23 | 803,570.0 | -1.53% |
| Oct 30, 2024 | $39.92 | $38.58 | $1.34 | 557,732.0 | -1.61% |
| Oct 29, 2024 | $39.76 | $38.89 | $0.87 | 557,252.0 | +0.05% |
| Oct 28, 2024 | $39.75 | $39.13 | $0.615 | 347,161.0 | +0.49% |
| Oct 25, 2024 | $39.77 | $38.92 | $0.85 | 974,699.0 | +0.88% |
| Oct 24, 2024 | $39.19 | $38.46 | $0.73 | 853,520.0 | +1.12% |
| Oct 23, 2024 | $38.30 | $37.16 | $1.14 | 1,443,809.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $41.00 | $32.02 | $8.98 | 32,226,786.0 | -3.71% |
| 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% |
3.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):