Get the Stockscreener App
23.43
2.74%
-0.65
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 May 10, 2024, is $23.43.
- Klaviyo Inc all-time high stock price is $37.36, occurred on September 28, 2023.
- The lowest Klaviyo Inc stock price recorded was $22.02 on May 02, 2024. Since then, Klaviyo Inc's stock price has risen over 6.40% to $23.43 now.
- The 52-week high stock price for KVYO is $37.36, representing a 59.45% increase from the current share price, occurred on September 28, 2023.
- The 52-week low stock price for KVYO is $22.02, indicating a -6.02% decrease from the current share price, occurred on May 02, 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $24.05 | $22.02 | $2.03 | 1,749,811.0 | -2.74% |
| May 09, 2024 | $24.95 | $23.00 | $1.95 | 3,334,963.0 | +11.84% |
| May 08, 2024 | $22.92 | $21.51 | $1.41 | 3,611,635.0 | -7.91% |
| May 07, 2024 | $23.59 | $22.86 | $0.73 | 582,200.0 | +0.69% |
| May 06, 2024 | $23.37 | $22.53 | $0.84 | 706,702.0 | +3.29% |
| May 03, 2024 | $23.01 | $22.34 | $0.67 | 1,032,388.0 | -0.09% |
| May 02, 2024 | $22.99 | $22.02 | $0.97 | 898,783.0 | -0.44% |
| May 01, 2024 | $23.31 | $22.39 | $0.92 | 578,056.0 | +0.89% |
| Apr 30, 2024 | $22.98 | $22.27 | $0.71 | 505,628.0 | -1.50% |
| Apr 29, 2024 | $23.89 | $22.69 | $1.20 | 637,483.0 | -3.68% |
| Apr 26, 2024 | $23.96 | $22.98 | $0.98 | 603,117.0 | +2.56% |
| Apr 25, 2024 | $23.10 | $22.12 | $0.9789 | 1,077,578.0 | +0.57% |
| Apr 24, 2024 | $23.77 | $22.77 | $0.995 | 357,243.0 | -2.10% |
| Apr 23, 2024 | $23.60 | $23.01 | $0.59 | 575,079.0 | +1.78% |
| Apr 22, 2024 | $23.22 | $22.37 | $0.85 | 504,209.0 | +1.06% |
| Apr 19, 2024 | $23.18 | $22.49 | $0.69 | 859,805.0 | -0.26% |
| Apr 18, 2024 | $23.74 | $22.71 | $1.03 | 926,468.0 | -2.15% |
| Apr 17, 2024 | $24.19 | $23.16 | $1.03 | 1,315,954.0 | -2.27% |
| Apr 16, 2024 | $23.95 | $23.25 | $0.705 | 1,093,581.0 | +1.58% |
| Apr 15, 2024 | $23.82 | $22.98 | $0.845 | 771,258.0 | -1.26% |
| Apr 12, 2024 | $24.29 | $23.43 | $0.86 | 965,538.0 | -1.98% |
| Apr 11, 2024 | $24.28 | $23.42 | $0.86 | 1,209,182.0 | +2.71% |
| Apr 10, 2024 | $23.99 | $23.27 | $0.718 | 1,248,496.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.95 | $21.51 | $3.44 | 12,494,538.0 | +4.55% |
| 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% |
1.40%
1.44%
Cap:
|
Volume (24h):