Skip to main content

Klaviyo, Inc. Series A Common Stock (NY:KVYO)

32.44 -0.07 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 32.48 32.95 32.22 32.44 1,394,455 -0.07(-0.22%)
Aug 28, 2025 32.52 33.00 32.16 32.51 917,201 +0.43(+1.34%)
Aug 27, 2025 31.72 32.25 31.54 32.08 1,058,899 +0.55(+1.74%)
Aug 26, 2025 31.52 32.23 31.17 31.53 3,069,845 -0.04(-0.13%)
Aug 25, 2025 32.70 32.74 31.57 31.57 1,114,540 -1.20(-3.66%)
Aug 22, 2025 31.91 33.30 31.83 32.77 1,658,350 +0.79(+2.47%)
Aug 21, 2025 30.96 32.23 30.81 31.98 2,474,907 +0.71(+2.27%)
Aug 20, 2025 31.41 31.58 30.39 31.27 1,824,164 -0.33(-1.04%)
Aug 19, 2025 31.80 31.96 31.34 31.60 1,611,851 -0.42(-1.31%)
Aug 18, 2025 31.53 32.06 31.16 32.02 2,076,805 +0.59(+1.88%)
Aug 15, 2025 31.08 31.56 30.89 31.43 2,355,347 +0.40(+1.29%)
Aug 14, 2025 30.61 31.56 30.24 31.03 6,081,663 -0.45(-1.43%)
Aug 13, 2025 30.63 31.54 29.84 31.48 1,954,420 +1.16(+3.83%)
Aug 12, 2025 30.27 30.53 29.91 30.32 2,743,799 +0.25(+0.83%)
Aug 11, 2025 32.39 32.39 30.04 30.07 2,700,116 -2.28(-7.05%)
Aug 08, 2025 33.76 33.92 32.16 32.35 1,969,547 -1.68(-4.94%)
Aug 07, 2025 35.94 36.76 32.96 34.03 5,671,025 -1.28(-3.63%)
Aug 06, 2025 35.47 36.50 34.82 35.31 6,093,079 +4.61(+15.02%)
Aug 05, 2025 30.60 31.53 30.58 30.70 4,507,686 +0.13(+0.43%)
Aug 04, 2025 30.23 31.02 29.99 30.57 2,234,366 +0.85(+2.86%)
Aug 01, 2025 30.43 30.43 29.38 29.72 1,988,162 -1.38(-4.44%)
Jul 31, 2025 31.84 31.91 30.92 31.10 1,622,747 -0.49(-1.55%)
Jul 30, 2025 33.59 33.74 31.48 31.59 2,277,886 -1.66(-4.99%)
Jul 29, 2025 33.95 34.19 32.67 33.25 1,536,377 -0.63(-1.86%)
Jul 28, 2025 33.31 34.00 32.97 33.88 964,940 +0.84(+2.54%)
Jul 25, 2025 32.78 33.12 32.64 33.04 974,942 +0.30(+0.92%)
Jul 24, 2025 32.93 33.19 32.26 32.74 923,658 -0.26(-0.79%)
Jul 23, 2025 33.22 33.22 32.62 33.00 1,193,720 +0.25(+0.76%)
Jul 22, 2025 32.67 33.28 32.39 32.75 1,262,652 +0.24(+0.74%)
Jul 21, 2025 32.42 32.62 31.82 32.51 1,056,208 +0.29(+0.90%)
Jul 18, 2025 32.22 32.49 31.71 32.22 670,729 +0.10(+0.31%)
Jul 17, 2025 31.51 32.39 31.51 32.12 797,198 +0.35(+1.10%)
Jul 16, 2025 32.15 32.16 31.37 31.77 778,241 +0.17(+0.54%)
Jul 15, 2025 31.73 31.97 31.22 31.60 1,107,614 +0.14(+0.45%)
Jul 14, 2025 31.37 32.18 31.27 31.46 784,947 +0.06(+0.19%)
Jul 11, 2025 32.41 32.61 31.31 31.40 878,779 -1.10(-3.38%)
Jul 10, 2025 34.02 34.18 32.08 32.50 1,183,579 -1.45(-4.27%)
Jul 09, 2025 34.07 34.29 33.80 33.95 1,170,379 -0.01(-0.03%)
Jul 08, 2025 33.99 34.20 33.65 33.96 987,677 +0.10(+0.30%)
Jul 07, 2025 33.53 34.32 33.34 33.86 1,042,061 -0.05(-0.15%)
Jul 03, 2025 33.23 34.58 33.23 33.91 941,983 +1.06(+3.23%)
Jul 02, 2025 33.24 33.70 32.50 32.85 1,278,654 -0.38(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.