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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	33.00	34.90	33.00	33.65	3,654,735	+0.73(+2.22%)
Sep 16, 2025	31.72	33.05	31.29	32.92	4,498,188	+1.27(+4.01%)
Sep 15, 2025	31.38	32.32	31.15	31.65	2,537,123	+0.46(+1.47%)
Sep 12, 2025	31.84	32.01	31.16	31.19	1,668,653	-0.61(-1.92%)
Sep 11, 2025	31.06	31.80	30.76	31.80	1,831,795	+0.63(+2.02%)
Sep 10, 2025	32.20	32.30	31.16	31.17	1,965,618	-0.98(-3.05%)
Sep 09, 2025	32.20	32.72	31.44	32.15	4,013,062	-1.05(-3.16%)
Sep 08, 2025	33.00	33.56	32.41	33.20	1,847,954	+1.01(+3.14%)
Sep 05, 2025	31.96	32.89	31.69	32.19	1,399,180	+1.04(+3.34%)
Sep 04, 2025	30.83	31.22	30.32	31.15	1,272,926	-0.08(-0.26%)
Sep 03, 2025	30.74	31.50	30.65	31.23	1,246,510	+0.48(+1.56%)
Sep 02, 2025	31.71	31.89	30.61	30.75	1,753,407	-1.69(-5.21%)
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%)