Advertisement
U.S. markets open in 7 hours 56 minutes

Klaviyo, Inc. (KVYO)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
38.01+0.49 (+1.31%)
At close: 04:00PM EDT
38.44 +0.43 (+1.13%)
After hours: 06:48PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202437.2038.0437.1838.0138.01525,400
Oct 18, 202438.0538.5037.2837.5237.52670,300
Oct 17, 202437.2037.5636.8437.3637.36413,700
Oct 16, 202437.0837.1436.0537.1237.12568,100
Oct 15, 202436.5638.1036.4337.4237.42719,400
Oct 14, 202437.0737.1936.4036.6136.61386,700
Oct 11, 202436.5837.6436.5837.0037.00642,000
Oct 10, 202435.7436.7835.5136.5036.50665,200
Oct 09, 202435.3336.2135.3335.5535.55423,000
Oct 08, 202435.4135.7935.2835.3735.37396,500
Oct 07, 202435.2235.8335.0535.3535.35856,800
Oct 04, 202435.2735.7134.9035.4235.42325,000
Oct 03, 202434.6635.5034.3834.8334.83321,000
Oct 02, 202435.2935.6534.4134.7434.74828,300
Oct 01, 202435.5136.2635.1735.4835.48879,900
Sep 30, 202435.5736.4735.1935.3835.38617,500
Sep 27, 202435.5035.5734.8235.2035.20595,800
Sep 26, 202434.7835.2834.1235.2235.22656,000
Sep 25, 202434.3335.0434.2434.4634.46654,600
Sep 24, 202434.2934.8134.0634.5234.52629,500
Sep 23, 202434.2334.8034.0434.1034.10831,900
Sep 20, 202433.4534.4933.4434.0434.042,044,500
Sep 19, 202434.6734.8033.4233.4833.481,795,100
Sep 18, 202433.5434.9332.9433.6633.661,470,700
Sep 17, 202432.5233.8132.4633.6433.641,685,800
Sep 16, 202430.7632.5330.6432.2832.281,341,300
Sep 13, 202431.4832.0630.7731.1631.16951,500
Sep 12, 202431.5031.9730.4631.4931.49957,800
Sep 11, 202429.6531.0329.3630.7630.762,097,900
Sep 10, 202430.1230.3429.6329.8629.86997,200
Sep 09, 202429.8130.4729.5830.1230.12619,700
Sep 06, 202430.4730.6529.2929.6229.62721,100
Sep 05, 202430.1630.7329.9130.4930.49663,800
Sep 04, 202430.3030.9129.9930.1430.14437,600
Sep 03, 202431.2131.6930.4330.4330.43590,900
Aug 30, 202431.6431.6430.8331.4631.46762,900
Aug 29, 202431.5032.0431.1831.5031.50541,000
Aug 28, 202432.2032.2730.9131.1131.11852,000
Aug 27, 202432.1132.5832.0232.1832.18665,500
Aug 26, 202432.7332.7331.9932.3532.35779,100
Aug 23, 202431.6632.8131.1332.6832.681,393,200
Aug 22, 202431.8832.1531.3431.5831.58762,100
Aug 21, 202431.5032.0931.1231.9031.90810,200
Aug 20, 202432.2132.5131.5131.6431.641,035,400
Aug 19, 202431.8532.3431.2932.2632.26886,500
Aug 16, 202431.4432.3731.3931.7831.781,503,900
Aug 15, 202430.5032.0830.5031.8331.831,718,300
Aug 14, 202431.7232.1829.7530.2530.252,403,300
Aug 13, 202431.0532.3130.4231.4231.422,226,100
Aug 12, 202431.3332.3130.9031.6631.661,939,200
Aug 09, 202429.5732.0029.0531.0931.093,488,500
Aug 08, 202428.7531.4528.0730.7830.785,861,400
Aug 07, 202422.8423.7522.8023.0823.082,151,200
Aug 06, 202423.2423.4722.1622.1722.172,509,600
Aug 05, 202422.1223.3622.1223.1123.111,103,900
Aug 02, 202424.6024.7023.4623.9123.911,240,700
Aug 01, 202426.3026.6024.8425.2325.23646,200
Jul 31, 202426.0026.8725.9326.2026.20419,300
Jul 30, 202425.8626.3925.0525.8425.84932,700
Jul 29, 202426.9127.0025.7025.8225.82629,500
Jul 26, 202427.1527.9826.5826.8726.871,747,800
Jul 25, 202425.0127.1424.9426.7926.792,250,100
Jul 24, 202425.4425.8624.8125.0525.05662,600
Jul 23, 202425.1525.9925.0325.6025.60812,100
Jul 22, 202425.6825.6824.7525.0825.08597,700
Jul 19, 202425.0125.2924.5625.2725.27660,200
Jul 18, 202425.2726.2424.5525.0125.011,089,600
Jul 17, 202424.8725.8124.8025.5025.501,294,500
Jul 16, 202424.3225.4824.2725.3325.33846,200
Jul 15, 202424.2724.7123.8424.3624.36448,100
Jul 12, 202423.7424.3223.6624.1124.11518,500
Jul 11, 202423.5124.0823.4123.8623.86625,300
Jul 10, 202423.5923.6722.8923.0923.09571,900
Jul 09, 202424.5024.5723.2723.4523.45626,500
Jul 08, 202425.0925.1924.3124.5824.58566,900
Jul 05, 202424.3625.0624.2924.9624.96303,200
Jul 03, 202424.4624.5624.1524.4524.45203,200
Jul 02, 202424.4024.6924.2624.4024.40396,500
Jul 01, 202424.8024.8023.8924.3824.38679,700
Jun 28, 202424.9225.0924.4624.8924.89965,500
Jun 27, 202423.4924.9223.3524.8724.871,307,500
Jun 26, 202423.4724.2623.3323.4023.401,122,400
Jun 25, 202422.2823.5822.0723.5423.541,594,900
Jun 24, 202422.0422.4921.8022.1722.171,438,300
Jun 21, 202421.8322.3921.2622.3422.345,173,100
Jun 20, 202422.3022.7621.8222.5322.532,530,400
Jun 18, 202422.3422.6322.0522.4622.461,594,500
Jun 17, 202423.1623.1622.3322.4722.47885,400
Jun 14, 202422.5423.2822.3623.2223.22901,400
Jun 13, 202423.6024.2222.7422.7422.74886,000
Jun 12, 202423.5224.1223.2523.4723.471,519,100
Jun 11, 202422.4022.6422.2222.5822.581,027,000
Jun 10, 202422.4723.1922.4022.5522.551,224,700
Jun 07, 202422.4222.6222.1022.4922.491,234,800
Jun 06, 202422.6022.9322.2022.4922.491,302,700
Jun 05, 202422.1122.6221.8722.3622.361,176,000
Jun 04, 202422.2822.4822.0022.0822.08685,000
Jun 03, 202422.9923.0221.5322.3622.361,249,400
May 31, 202422.8823.3922.3222.6422.642,851,800
May 30, 202423.0023.3022.0622.7322.731,448,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...