Dark

KVYO
Klaviyo, Inc.
stock NYSE

At Close

May 6, 2026 3:59:57 PM EDT

15.81USD-32.255%(-7.52)20,096,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2026 9:27:30 AM EDT

22.50USD-3.558%(-0.83)0

After-hours

May 5, 2026 4:58:30 PM EDT

19.04USD-18.458%(-4.31)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	17.3300	17.5750	15.3100	15.8100	-32.233%	20,096,539	0.000%
2026-05-05	22.2500	23.5200	21.9450	23.3300	+3.827%	8,810,695	-32.233%
2026-05-04	22.1200	23.3500	22.0834	22.4700	+1.216%	9,514,833	-29.640%
2026-05-01	21.0000	22.2650	20.7500	22.2000	+10.503%	6,057,654	-28.784%
2026-04-30	19.5300	20.1250	19.1700	20.0900	+1.006%	7,071,337	-21.304%
2026-04-29	19.8500	20.1800	19.5600	19.8900	-0.251%	6,495,260	-20.513%
2026-04-28	19.6100	20.2600	19.4800	19.9400	+2.467%	3,122,301	-20.712%
2026-04-27	19.2700	20.1500	19.1550	19.4600	+0.051%	2,101,778	-18.756%
2026-04-24	19.0400	19.6500	19.0400	19.4500	+3.678%	2,420,460	-18.715%
2026-04-23	19.6000	19.6000	18.5001	18.7600	-8.354%	3,236,131	-15.725%
2026-04-22	20.4000	20.8100	20.2600	20.4700	+0.788%	4,560,126	-22.765%
2026-04-21	20.4900	21.5609	19.8750	20.3100	+1.246%	5,072,145	-22.157%
2026-04-20	18.5400	20.0800	18.5400	20.0600	+7.445%	5,565,934	-21.186%
2026-04-17	18.7600	18.9700	18.3600	18.6700	+1.467%	6,761,891	-15.319%
2026-04-16	18.9600	19.1800	18.3100	18.4000	+0.163%	4,318,808	-14.076%
2026-04-15	17.3500	18.4500	17.1100	18.3700	+8.442%	5,117,405	-13.936%
2026-04-14	17.9300	18.0800	16.8300	16.9400	-3.750%	4,743,997	-6.671%
2026-04-13	16.5200	17.6900	16.1700	17.6000	+7.317%	4,347,830	-10.170%
2026-04-10	17.7200	17.7500	16.1850	16.4000	-7.813%	4,964,434	-3.598%
2026-04-09	18.0000	18.0300	16.8600	17.7900	-1.604%	5,284,008	-11.130%
2026-04-08	19.5000	19.7000	17.9900	18.0800	-3.004%	3,665,531	-12.555%
2026-04-07	18.8000	19.0200	18.2800	18.6400	-2.967%	2,929,242	-15.182%
2026-04-06	19.1600	19.3100	18.7300	19.2100	+0.366%	2,655,106	-17.699%
2026-04-02	19.2000	19.6450	18.5400	19.1400	-1.543%	3,093,312	-17.398%
2026-04-01	19.7500	20.1500	19.0600	19.4400	-0.103%	3,775,991	-18.673%
2026-03-31	19.2500	19.8000	18.8000	19.4600	+2.583%	3,372,023	-18.756%
2026-03-30	18.7100	19.4300	18.7100	18.9700	+1.607%	2,988,657	-16.658%
2026-03-27	18.5900	19.0600	18.3100	18.6700	-1.892%	3,700,306	-15.319%
2026-03-26	18.0000	19.3012	18.0000	19.0300	+4.848%	3,444,826	-16.921%
2026-03-25	19.0800	19.1000	17.4800	18.1500	+0.777%	3,013,705	-12.893%
2026-03-24	18.6500	18.8450	17.7800	18.0100	-5.061%	4,506,454	-12.215%
2026-03-23	18.6000	19.2600	18.4300	18.9700	+2.099%	2,764,300	-16.658%
2026-03-20	18.5000	18.7700	17.7600	18.5800	-0.482%	3,669,251	-14.909%
2026-03-19	18.7100	19.4500	18.4600	18.6700	-0.586%	1,535,069	-15.319%
2026-03-18	18.8100	19.3578	18.4800	18.7800	-1.778%	2,437,571	-15.815%
2026-03-17	19.4900	20.4050	19.0900	19.1200	-0.417%	2,979,272	-17.312%
2026-03-16	19.1700	19.5900	19.0650	19.2000	+0.418%	2,123,235	-17.656%
2026-03-13	19.1300	19.6738	18.6750	19.1200	-0.778%	2,390,139	-17.312%
2026-03-12	19.7000	20.4773	19.2400	19.2700	-2.971%	2,537,623	-17.955%
2026-03-11	20.2800	20.7500	19.5600	19.8600	-1.194%	2,065,484	-20.393%
2026-03-10	20.3600	20.4100	19.2700	20.1000	-1.951%	5,464,554	-21.343%
2026-03-09	20.6300	20.9500	20.0950	20.5000	-2.288%	4,170,177	-22.878%
2026-03-06	20.8600	21.5550	20.3800	20.9800	-0.944%	5,914,443	-24.643%
2026-03-05	19.7100	21.3400	19.6100	21.1800	+8.449%	8,280,378	-25.354%
2026-03-04	18.9900	19.7700	18.8215	19.5300	+3.498%	3,754,751	-19.048%
2026-03-03	17.7200	19.2350	17.5300	18.8700	+3.624%	3,869,851	-16.216%
2026-03-02	17.9300	18.8750	17.8000	18.2100	+4.595%	5,105,770	-13.180%
2026-02-27	17.7600	17.9500	17.2371	17.4100	-5.790%	3,855,457	-9.190%
2026-02-26	17.3800	18.4800	17.3800	18.4800	+7.193%	4,903,964	-14.448%
2026-02-25	16.6200	17.4100	15.9200	17.2400	+3.172%	4,698,830	-8.295%
2026-02-24	16.2000	17.5300	15.8100	16.7100	+5.227%	7,781,700	-5.386%
2026-02-23	17.0700	17.0800	15.5300	15.8800	-8.314%	9,421,378	-0.441%
2026-02-20	18.1100	18.6830	17.0600	17.3200	-4.520%	4,430,263	-8.718%
2026-02-19	18.0400	18.5300	17.9000	18.1400	-0.439%	2,737,694	-12.845%
2026-02-18	18.3000	18.4750	17.6950	18.2200	+2.532%	4,791,514	-13.227%
2026-02-17	18.1600	18.5700	16.9300	17.7700	-4.462%	7,568,744	-11.030%
2026-02-13	18.8100	19.8500	18.5000	18.6000	+0.486%	6,544,219	-15.000%
2026-02-12	20.6900	20.9800	18.2300	18.5100	-8.997%	10,548,655	-14.587%
2026-02-11	22.0100	22.0950	19.5000	20.3400	-3.693%	12,155,375	-22.271%
2026-02-10	19.8700	21.2900	19.7600	21.1200	+7.263%	11,491,817	-25.142%
2026-02-09	19.0200	19.8700	18.5500	19.6900	+2.874%	5,542,846	-19.705%
2026-02-06	19.3300	19.9900	18.5700	19.1400	+1.538%	4,298,207	-17.398%
2026-02-05	20.4900	20.6100	18.6650	18.8500	-9.113%	3,720,137	-16.127%
2026-02-04	19.7100	20.7900	18.9100	20.7400	+2.928%	3,839,422	-23.770%
2026-02-03	21.6600	21.8700	19.8700	20.1500	-10.683%	3,695,652	-21.538%
2026-02-02	22.2800	23.4300	21.8900	22.5600	+1.576%	3,742,259	-29.920%
2026-01-30	22.3000	23.0999	22.0350	22.2100	-0.493%	2,692,897	-28.816%
2026-01-29	26.0000	26.0000	22.1500	22.3200	-13.253%	6,962,889	-29.167%
2026-01-28	25.7100	26.2800	25.3600	25.7300	+1.220%	1,654,143	-38.554%
2026-01-27	26.2400	26.2400	24.8300	25.4200	-1.358%	1,889,725	-37.805%
2026-01-26	25.7900	26.3300	25.6000	25.7700	+0.585%	1,965,471	-38.650%
2026-01-23	26.4500	26.7300	25.4700	25.6200	-3.101%	2,009,883	-38.290%
2026-01-22	25.5000	26.4800	25.5000	26.4400	+4.713%	2,673,937	-40.204%
2026-01-21	24.3100	25.5000	24.1850	25.2500	+4.296%	4,508,169	-37.386%
2026-01-20	23.0900	24.4700	23.0000	24.2100	+1.637%	3,377,685	-34.696%
2026-01-16	26.0200	26.0200	23.7400	23.8200	-6.953%	4,470,554	-33.627%
2026-01-15	26.5900	26.7800	25.2700	25.6000	-3.578%	2,386,418	-38.242%
2026-01-14	27.0200	27.1300	26.1900	26.5500	-2.210%	2,059,959	-40.452%
2026-01-13	28.6500	28.6500	27.1000	27.1500	-4.536%	3,011,951	-41.768%
2026-01-12	28.2800	28.6000	27.5000	28.4400	-0.490%	2,930,120	-44.409%
2026-01-09	28.0900	28.6500	27.2600	28.5800	+1.926%	2,528,686	-44.682%
2026-01-08	29.3900	29.6400	27.6900	28.0400	-5.684%	4,232,682	-43.616%
2026-01-07	29.2000	30.0600	28.4700	29.7300	+2.376%	5,297,783	-46.821%
2026-01-06	29.0000	29.5600	28.4500	29.0400	-0.172%	6,107,854	-45.558%
2026-01-05	28.9900	29.8000	27.8700	29.0900	-0.784%	7,827,653	-45.651%
2026-01-02	32.5200	32.7403	29.1400	29.3200	-9.701%	4,929,900	-46.078%
2025-12-31	32.5000	32.9300	32.2400	32.4700	-0.551%	1,351,465	-51.309%
2025-12-30	32.4100	33.0300	32.2500	32.6500	+0.184%	1,064,363	-51.577%
2025-12-29	32.4400	32.9000	32.0800	32.5900	0.000%	1,129,132	-51.488%
2025-12-26	32.5000	32.6000	32.0400	32.5900	+0.617%	719,915	-51.488%
2025-12-24	32.4200	32.4850	31.8800	32.3900	-0.308%	480,876	-51.189%
2025-12-23	32.9500	33.1800	31.7600	32.4900	-2.315%	1,503,129	-51.339%
2025-12-22	31.8800	33.3550	31.5000	33.2600	+4.100%	3,082,784	-52.465%
2025-12-19	31.5000	32.2300	31.4300	31.9500	+1.396%	3,495,186	-50.516%
2025-12-18	30.2700	31.6500	30.2250	31.5100	+5.068%	3,366,028	-49.825%
2025-12-17	29.2400	30.7100	29.1200	29.9900	+1.937%	4,384,118	-47.282%
2025-12-16	28.6100	29.4500	28.5500	29.4200	+1.976%	2,133,483	-46.261%
2025-12-15	30.3500	30.3500	28.7900	28.8500	-3.318%	2,782,853	-45.199%
2025-12-12	29.9700	30.1400	29.4200	29.8400	-1.028%	2,280,433	-47.017%
2025-12-11	29.3900	30.7800	29.3900	30.1500	+2.273%	1,992,542	-47.562%
2025-12-10	29.7000	30.4800	29.1900	29.4800	+0.204%	2,104,142	-46.370%
2025-12-09	29.6700	30.0350	28.8000	29.4200	-3.383%	2,301,435	-46.261%
2025-12-08	30.0000	30.9800	29.9350	30.4500	+3.255%	3,468,298	-48.079%
2025-12-05	29.9700	30.6800	29.3800	29.4900	-1.634%	1,934,380	-46.389%
2025-12-04	29.2400	30.0000	29.0300	29.9800	+3.166%	1,497,577	-47.265%
2025-12-03	28.6300	29.2175	28.2700	29.0600	+1.219%	1,320,872	-45.595%
2025-12-02	28.5500	28.8877	28.1600	28.7100	+1.953%	3,112,018	-44.932%
2025-12-01	27.8800	28.7550	27.7200	28.1600	-1.401%	1,268,902	-43.857%
2025-11-28	28.5000	28.8900	28.4000	28.5600	+0.599%	459,176	-44.643%
2025-11-26	28.4600	28.8299	28.1200	28.3900	-0.386%	925,002	-44.311%
2025-11-25	28.0000	28.9099	27.7600	28.5000	+2.703%	1,416,586	-44.526%
2025-11-24	27.8900	28.2000	27.4000	27.7500	+0.398%	2,231,834	-43.027%
2025-11-21	26.9350	27.9750	26.2100	27.6400	+2.713%	1,818,278	-42.800%
2025-11-20	27.9700	28.4300	26.8200	26.9100	-2.288%	2,044,616	-41.249%
2025-11-19	27.3800	27.8470	26.7500	27.5400	+0.584%	1,913,212	-42.593%
2025-11-18	27.0200	27.5900	26.6300	27.3800	+0.847%	2,519,290	-42.257%
2025-11-17	28.6200	28.6200	26.9400	27.1500	-5.103%	3,807,224	-41.768%
2025-11-14	27.8000	28.9630	27.6819	28.6100	+0.456%	1,359,916	-44.740%
2025-11-13	29.0300	29.3150	27.8450	28.4800	-2.898%	2,568,631	-44.487%
2025-11-12	29.4700	29.9050	29.0400	29.3300	-0.543%	2,345,644	-46.096%
2025-11-11	29.6000	30.0200	29.1201	29.4900	+0.238%	2,954,626	-46.389%
2025-11-10	30.6500	30.6500	29.1500	29.4200	-3.604%	6,421,164	-46.261%
2025-11-07	27.9900	30.6200	27.9900	30.5200	+5.972%	6,610,360	-48.198%
2025-11-06	28.4200	28.8100	25.6800	28.8000	+7.143%	11,842,084	-45.104%
2025-11-05	26.1200	27.1200	25.6650	26.8800	+3.385%	5,645,592	-41.183%
2025-11-04	26.1400	26.2100	25.2400	26.0000	-1.998%	4,979,417	-39.192%
2025-11-03	26.1400	26.5700	25.4000	26.5300	+2.038%	2,859,051	-40.407%
2025-10-31	25.4900	26.0900	25.3200	26.0000	+2.483%	1,742,839	-39.192%
2025-10-30	25.1200	25.7850	24.7250	25.3700	-0.079%	2,117,421	-37.682%
2025-10-29	25.4800	25.7900	25.0000	25.3900	-1.627%	1,697,090	-37.731%
2025-10-28	26.0100	26.2600	25.7140	25.8100	-1.300%	1,580,515	-38.745%
2025-10-27	26.8500	26.9500	26.0100	26.1500	-0.419%	1,436,013	-39.541%
2025-10-24	26.6900	26.9500	26.2400	26.2600	+0.421%	2,108,447	-39.794%
2025-10-23	26.0800	26.4600	25.9400	26.1500	-0.646%	2,084,461	-39.541%
2025-10-22	26.3820	26.4900	25.3850	26.3200	+0.458%	3,646,793	-39.932%
2025-10-21	24.4000	26.2300	24.3900	26.2000	+7.686%	3,899,842	-39.656%
2025-10-20	24.0000	24.4400	23.9400	24.3300	+2.572%	1,863,743	-35.018%
2025-10-17	23.6100	23.9300	23.4400	23.7200	-0.168%	1,752,177	-33.347%
2025-10-16	24.2400	24.6500	23.4800	23.7600	-1.082%	3,043,818	-33.460%
2025-10-15	24.8100	24.9500	23.8250	24.0200	-1.718%	1,497,038	-34.180%
2025-10-14	23.8400	24.6600	23.6100	24.4400	-0.204%	2,704,856	-35.311%
2025-10-13	24.9350	24.9350	23.9600	24.4900	+0.287%	2,220,123	-35.443%
2025-10-10	25.6100	25.9250	24.2300	24.4200	-4.647%	3,797,931	-35.258%
2025-10-09	26.0100	26.4009	25.2400	25.6100	-1.990%	2,413,923	-38.266%
2025-10-08	25.8500	26.3300	25.3901	26.1300	+2.753%	3,023,619	-39.495%
2025-10-07	26.2500	26.4700	24.9300	25.4300	-2.753%	5,068,497	-37.829%
2025-10-06	26.3300	27.4900	25.1200	26.1500	+1.004%	5,351,594	-39.541%
2025-10-03	26.0500	26.8399	25.6000	25.8900	-0.039%	3,254,632	-38.934%
2025-10-02	26.7000	26.9199	25.8601	25.9000	-0.423%	2,898,369	-38.958%
2025-10-01	27.6900	28.3000	25.8514	26.0100	-6.067%	8,073,548	-39.216%
2025-09-30	31.7700	31.7700	27.6600	27.6900	-12.067%	7,998,624	-42.904%
2025-09-29	31.8600	32.1500	31.3700	31.4900	-0.600%	3,499,461	-49.794%
2025-09-26	32.3800	32.5800	31.6300	31.6800	-2.523%	5,599,677	-50.095%
2025-09-25	34.6600	34.7500	31.1950	32.5000	-7.828%	7,214,538	-51.354%
2025-09-24	35.6600	35.8250	34.9400	35.2600	+0.714%	2,501,510	-55.162%
2025-09-23	36.0200	36.2250	34.9900	35.0100	-2.533%	2,520,245	-54.841%
2025-09-22	34.9900	36.1600	34.8450	35.9200	+1.959%	2,366,972	-55.986%
2025-09-19	34.8600	35.3000	34.3400	35.2300	+4.976%	4,000,361	-55.123%
2025-09-18	34.0800	34.3800	33.2800	33.5600	-0.267%	1,770,537	-52.890%
2025-09-17	33.0000	34.9000	33.0000	33.6500	+2.217%	3,654,985	-53.016%
2025-09-16	31.7200	33.0500	31.2900	32.9200	+4.013%	4,498,212	-51.974%
2025-09-15	31.3800	32.3200	31.1500	31.6500	+1.475%	2,537,141	-50.047%
2025-09-12	31.8400	32.0100	31.1600	31.1900	-1.918%	1,668,653	-49.311%
2025-09-11	31.0600	31.8000	30.7600	31.8000	+2.021%	1,831,798	-50.283%
2025-09-10	32.2000	32.2951	31.1600	31.1700	-3.048%	1,965,618	-49.278%
2025-09-09	32.2000	32.7150	31.4400	32.1500	-3.163%	4,013,062	-50.824%
2025-09-08	33.0000	33.5600	32.4100	33.2000	+3.138%	1,847,450	-52.380%
2025-09-05	31.9600	32.8900	31.6900	32.1900	+3.339%	1,399,180	-50.885%
2025-09-04	30.8300	31.2200	30.3200	31.1500	-0.256%	1,272,934	-49.246%
2025-09-03	30.7400	31.5000	30.6500	31.2300	+1.561%	1,246,510	-49.376%
2025-09-02	31.7100	31.8900	30.6050	30.7500	-5.210%	1,753,407	-48.585%
2025-08-29	32.4800	32.9450	32.2200	32.4400	-0.215%	1,394,455	-51.264%
2025-08-28	32.5200	33.0000	32.1600	32.5100	+1.340%	917,201	-51.369%
2025-08-27	31.7200	32.2500	31.5400	32.0800	+1.744%	1,058,899	-50.717%
2025-08-26	31.5200	32.2300	31.1700	31.5300	-0.127%	3,069,845	-49.857%
2025-08-25	32.7000	32.7400	31.5700	31.5700	-3.662%	1,114,715	-49.921%
2025-08-22	31.9100	33.3000	31.8300	32.7700	+2.470%	1,658,350	-51.755%
2025-08-21	30.9600	32.2300	30.8080	31.9800	+2.271%	2,474,908	-50.563%
2025-08-20	31.4100	31.5800	30.3900	31.2700	-1.044%	1,824,164	-49.440%
2025-08-19	31.8000	31.9600	31.3400	31.6000	-1.312%	1,611,874	-49.968%
2025-08-18	31.5300	32.0600	31.1600	32.0200	+1.877%	2,076,812	-50.625%
2025-08-15	31.0800	31.5600	30.8850	31.4300	+1.289%	2,355,347	-49.698%
2025-08-14	30.6100	31.5600	30.2400	31.0300	-1.429%	6,081,665	-49.049%
2025-08-13	30.6300	31.5400	29.8400	31.4800	+3.826%	1,954,988	-49.778%
2025-08-12	30.2700	30.5300	29.9050	30.3200	+0.831%	2,743,854	-47.856%
2025-08-11	32.3900	32.3900	30.0400	30.0700	-7.048%	2,700,249	-47.423%
2025-08-08	33.7600	33.9249	32.1550	32.3500	-4.937%	1,969,547	-51.128%
2025-08-07	35.9400	36.7600	32.9600	34.0300	-3.625%	5,671,323	-53.541%
2025-08-06	35.4700	36.5000	34.8200	35.3100	+15.016%	6,093,088	-55.225%
2025-08-05	30.6000	31.5300	30.5800	30.7000	+0.425%	4,508,881	-48.502%
2025-08-04	30.2300	31.0200	29.9900	30.5700	+2.860%	2,235,011	-48.283%
2025-08-01	30.4300	30.4300	29.3750	29.7200	-4.437%	1,988,162	-46.803%
2025-07-31	31.8400	31.9150	30.9200	31.1000	-1.551%	1,622,747	-49.164%
2025-07-30	33.5900	33.7400	31.4800	31.5900	-4.992%	2,277,888	-49.953%
2025-07-29	33.9500	34.1850	32.6700	33.2500	-1.860%	1,536,577	-52.451%
2025-07-28	33.3100	34.0000	32.9700	33.8800	+2.542%	964,941	-53.335%
2025-07-25	32.7800	33.1150	32.6400	33.0400	+0.916%	974,942	-52.149%
2025-07-24	32.9300	33.1900	32.2600	32.7400	-0.788%	924,158	-51.710%
2025-07-23	33.2200	33.2200	32.6250	33.0000	+0.763%	1,194,420	-52.091%
2025-07-22	32.6700	33.2800	32.3900	32.7500	+0.738%	1,262,652	-51.725%
2025-07-21	32.4200	32.6250	31.8250	32.5100	+0.900%	1,056,208	-51.369%
2025-07-18	32.2200	32.4900	31.7054	32.2200	+0.311%	670,729	-50.931%
2025-07-17	31.5100	32.3900	31.5100	32.1200	+1.102%	797,198	-50.778%
2025-07-16	32.1500	32.1600	31.3700	31.7700	+0.538%	778,246	-50.236%
2025-07-15	31.7300	31.9700	31.2200	31.6000	+0.445%	1,107,619	-49.968%
2025-07-14	31.3700	32.1800	31.2700	31.4600	+0.191%	784,947	-49.746%
2025-07-11	32.4100	32.6099	31.3100	31.4000	-3.385%	878,779	-49.650%
2025-07-10	34.0200	34.1800	32.0800	32.5000	-4.271%	1,183,580	-51.354%
2025-07-09	34.0700	34.2852	33.7950	33.9500	-0.029%	1,171,105	-53.432%
2025-07-08	33.9900	34.2000	33.6450	33.9600	+0.295%	987,677	-53.445%
2025-07-07	33.5300	34.3200	33.3400	33.8600	-0.147%	1,042,061	-53.308%
2025-07-03	33.2300	34.5800	33.2300	33.9100	+3.227%	941,983	-53.377%
2025-07-02	33.2400	33.7000	32.5000	32.8500	-1.144%	1,278,654	-51.872%
2025-07-01	33.3600	33.8800	32.7300	33.2300	-1.042%	1,109,489	-52.423%
2025-06-30	33.4800	33.8500	33.2100	33.5800	+1.604%	1,774,819	-52.918%
2025-06-27	33.2400	33.6000	32.6100	33.0500	-0.241%	1,800,420	-52.163%
2025-06-26	33.2100	33.3100	32.1700	33.1300	+1.129%	1,165,441	-52.279%
2025-06-25	33.2900	33.5300	32.6100	32.7600	-0.607%	1,235,986	-51.740%
2025-06-24	33.0000	33.1850	32.5100	32.9600	+1.509%	1,555,329	-52.033%
2025-06-23	31.9500	32.5300	31.0100	32.4700	+1.374%	2,059,410	-51.309%
2025-06-20	33.7300	34.1100	31.9000	32.0300	-5.321%	3,103,298	-50.640%
2025-06-18	34.3800	34.5500	33.5800	33.8300	-1.657%	1,605,301	-53.266%
2025-06-17	34.4500	34.6100	34.0700	34.4000	-0.664%	1,457,817	-54.041%
2025-06-16	33.6600	34.9300	33.5150	34.6300	+3.776%	1,747,643	-54.346%
2025-06-13	33.8500	34.0000	33.1100	33.3700	-0.714%	2,563,863	-52.622%
2025-06-12	33.8700	34.1850	33.1400	33.6100	-1.466%	2,080,996	-52.960%
2025-06-11	34.2700	34.7291	33.5200	34.1100	+0.235%	2,284,881	-53.650%
2025-06-10	34.7700	35.2300	33.9300	34.0300	-2.100%	2,169,096	-53.541%
2025-06-09	34.2700	34.9400	33.5001	34.7600	+2.055%	1,643,145	-54.517%
2025-06-06	33.8200	34.5000	33.2700	34.0600	+0.324%	1,673,101	-53.582%
2025-06-05	34.0000	34.9900	33.2300	33.9500	-2.274%	3,390,986	-53.432%
2025-06-04	34.3500	34.8600	33.4402	34.7400	+2.267%	2,714,345	-54.491%
2025-06-03	34.3700	34.4600	33.6100	33.9700	+0.206%	1,230,931	-53.459%
2025-06-02	34.0600	34.4845	33.2901	33.9000	-0.294%	1,315,566	-53.363%
2025-05-30	33.4100	34.1200	32.4300	34.0000	+1.462%	2,091,352	-53.500%
2025-05-29	34.3100	34.6000	32.9400	33.5100	-0.416%	1,467,452	-52.820%
2025-05-28	34.2600	34.2600	33.5200	33.6500	-0.620%	1,062,723	-53.016%
2025-05-27	33.8000	34.2000	33.2200	33.8600	+1.105%	1,928,741	-53.308%
2025-05-23	33.1400	33.7800	32.9700	33.4900	-0.623%	1,797,866	-52.792%
2025-05-22	33.2200	34.0400	32.6800	33.7000	+2.090%	2,191,117	-53.086%
2025-05-21	33.8100	33.9900	33.0000	33.0100	-2.940%	2,172,904	-52.105%
2025-05-20	33.4500	34.1800	33.3000	34.0100	-1.420%	4,785,688	-53.514%
2025-05-19	34.4500	35.0350	34.0939	34.5000	-2.016%	2,171,966	-54.174%
2025-05-16	34.8800	35.4050	34.3800	35.2100	+0.888%	3,250,221	-55.098%
2025-05-15	33.8000	35.5250	33.5000	34.9000	+0.201%	7,644,860	-54.699%
2025-05-14	36.3000	36.6200	34.1000	34.8300	-7.120%	4,859,840	-54.608%
2025-05-13	36.0700	37.7900	36.0000	37.5000	+4.515%	2,041,765	-57.840%
2025-05-12	35.4200	36.2700	35.2000	35.8800	+7.457%	2,726,315	-55.936%
2025-05-09	33.4900	33.8300	32.8700	33.3900	+0.451%	1,937,489	-52.650%
2025-05-08	33.6400	34.0200	32.5600	33.2400	-1.130%	2,841,049	-52.437%
2025-05-07	34.1100	34.1300	31.1900	33.6200	+6.392%	8,166,989	-52.974%
2025-05-06	30.7700	31.7000	29.8700	31.6000	+0.765%	5,078,359	-49.968%
2025-05-05	32.4000	33.4800	31.3600	31.3600	-4.478%	3,783,287	-49.585%
2025-05-02	32.1600	32.9400	32.0000	32.8300	+4.123%	2,064,406	-51.843%
2025-05-01	30.9200	32.2300	30.7300	31.5300	+3.581%	1,946,227	-49.857%
2025-04-30	28.8100	30.6500	28.4000	30.4400	+1.977%	2,104,611	-48.062%
2025-04-29	30.5000	31.2200	29.7210	29.8500	-1.712%	1,926,546	-47.035%
2025-04-28	29.5850	30.6200	29.5200	30.3700	+2.671%	1,851,372	-47.942%
2025-04-25	29.0100	29.7600	28.7800	29.5800	+2.211%	1,818,659	-46.552%
2025-04-24	26.6000	29.2800	26.5000	28.9400	+10.290%	3,367,008	-45.370%
2025-04-23	25.6900	27.5400	25.6900	26.2400	+7.321%	2,502,546	-39.748%
2025-04-22	24.8700	25.0900	23.7700	24.4500	-0.892%	2,248,510	-35.337%
2025-04-21	25.2700	25.6500	24.5200	24.6700	-3.821%	2,316,890	-35.914%
2025-04-17	25.9300	26.1400	25.4500	25.6500	-1.156%	1,945,602	-38.363%
2025-04-16	26.1600	26.6000	25.4500	25.9500	-2.700%	2,168,191	-39.075%
2025-04-15	26.5800	27.0200	26.3100	26.6700	+1.061%	2,420,057	-40.720%
2025-04-14	27.9200	28.2600	26.1800	26.3900	-2.620%	1,049,143	-40.091%
2025-04-11	27.6800	27.6800	25.9500	27.1000	-0.986%	1,521,417	-41.661%
2025-04-10	28.0600	28.5800	26.5100	27.3700	-5.848%	2,083,557	-42.236%
2025-04-09	26.0000	29.5000	25.2050	29.0700	+11.722%	2,324,898	-45.614%
2025-04-08	27.5900	28.6100	25.5400	26.0200	-1.551%	1,723,984	-39.239%
2025-04-07	24.5000	27.4200	24.0300	26.4300	+2.561%	3,662,764	-40.182%
2025-04-04	26.7500	26.8300	25.1900	25.7700	-7.568%	3,427,930	-38.650%
2025-04-03	28.9700	29.4800	27.2350	27.8800	-11.125%	2,605,421	-43.293%
2025-04-02	30.4700	31.7700	30.4400	31.3700	+1.194%	580,527	-49.602%
2025-04-01	30.1700	31.0000	29.7150	31.0000	+2.445%	2,311,179	-49.000%
2025-03-31	30.2400	30.7100	29.1500	30.2600	-2.450%	2,029,180	-47.753%
2025-03-28	32.5700	32.8944	30.7700	31.0200	-5.628%	1,248,804	-49.033%
2025-03-27	33.2700	33.3600	32.6250	32.8700	-2.405%	507,206	-51.901%
2025-03-26	34.3750	34.4200	33.0300	33.6800	-1.922%	891,499	-53.058%
2025-03-25	33.9400	34.5400	33.7200	34.3400	+1.179%	1,902,594	-53.960%
2025-03-24	33.8800	34.1116	33.4200	33.9400	+2.848%	1,000,707	-53.418%
2025-03-21	32.6050	33.1900	32.0600	33.0000	+0.273%	856,226	-52.091%
2025-03-20	32.5000	33.3800	32.4700	32.9100	-0.061%	964,323	-51.960%
2025-03-19	32.8400	33.3700	32.4800	32.9300	+2.394%	929,302	-51.989%
2025-03-18	33.4900	33.6099	31.8100	32.1600	-4.993%	1,224,682	-50.840%
2025-03-17	33.0600	34.8200	33.0500	33.8500	+1.682%	1,188,435	-53.294%
2025-03-14	32.8500	34.0000	32.6700	33.2900	+4.031%	1,297,382	-52.508%
2025-03-13	34.6000	34.9800	31.8300	32.0000	-7.514%	1,367,863	-50.594%
2025-03-12	34.0850	34.9600	33.4200	34.6000	+4.060%	1,704,056	-54.306%
2025-03-11	31.4400	33.7193	31.1900	33.2500	+4.757%	1,323,981	-52.451%
2025-03-10	33.4200	33.8200	30.7600	31.7400	-6.866%	2,818,663	-50.189%
2025-03-07	37.0400	37.6000	33.8300	34.0800	-9.506%	2,511,035	-53.609%
2025-03-06	39.0000	39.6600	37.4700	37.6600	-6.388%	1,001,810	-58.019%
2025-03-05	37.7300	40.6000	37.4800	40.2300	+6.626%	2,257,135	-60.701%
2025-03-04	37.3900	38.2900	36.0100	37.7300	-1.463%	2,282,670	-58.097%
2025-03-03	39.7400	40.0000	37.9400	38.2900	-2.620%	1,022,399	-58.710%
2025-02-28	39.4000	39.8300	38.2950	39.3200	-1.231%	1,306,224	-59.791%
2025-02-27	41.0700	41.3500	39.7000	39.8100	-1.704%	707,517	-60.286%
2025-02-26	41.3120	41.8600	40.3757	40.5000	-0.074%	737,506	-60.963%
2025-02-25	41.4500	41.4500	39.4110	40.5300	-2.502%	771,468	-60.992%
2025-02-24	41.7700	41.9000	39.2901	41.5700	-0.669%	1,609,358	-61.968%
2025-02-21	43.8600	43.8600	40.8700	41.8500	-5.445%	2,887,324	-62.222%
2025-02-20	43.3800	44.6900	39.3938	44.2600	-5.830%	5,363,044	-64.279%
2025-02-19	47.1500	47.4000	45.6050	47.0000	-0.571%	2,163,982	-66.362%
2025-02-18	47.3800	47.7407	46.4100	47.2700	+0.574%	1,734,269	-66.554%
2025-02-14	47.6500	48.0000	45.6600	47.0000	-2.083%	1,370,648	-66.362%
2025-02-13	47.8400	48.1700	47.0400	48.0000	+1.159%	1,072,881	-67.063%
2025-02-12	47.0000	47.9000	46.8000	47.4500	-0.210%	1,418,511	-66.681%
2025-02-11	49.0200	49.5500	46.9372	47.5500	-3.334%	1,092,278	-66.751%
2025-02-10	47.4700	49.4300	47.0600	49.1900	+4.749%	1,251,119	-67.859%
2025-02-07	47.8100	48.2980	46.6600	46.9600	-1.489%	829,395	-66.333%
2025-02-06	48.4700	48.6800	47.0250	47.6700	-1.934%	698,958	-66.834%
2025-02-05	47.9900	48.6200	47.0800	48.6100	+1.250%	633,293	-67.476%
2025-02-04	46.9800	48.7299	46.6001	48.0100	+2.827%	1,530,909	-67.069%
2025-02-03	44.9700	46.8000	44.1400	46.6900	+1.478%	1,335,547	-66.138%
2025-01-31	47.6100	47.9600	45.5519	46.0100	-2.583%	1,345,154	-65.638%
2025-01-30	45.9300	47.4395	45.4100	47.2300	+3.145%	1,522,665	-66.526%
2025-01-29	46.3800	46.4100	43.2000	45.7900	+0.373%	1,362,367	-65.473%
2025-01-28	43.5000	47.4900	43.0300	45.6200	+5.309%	2,683,514	-65.344%
2025-01-27	42.6100	46.3276	42.1800	43.3200	-0.801%	1,755,773	-63.504%
2025-01-24	44.2200	44.5900	43.4450	43.6700	-0.456%	758,969	-63.797%
2025-01-23	42.8200	43.9300	42.1500	43.8700	+2.909%	933,316	-63.962%
2025-01-22	41.8300	42.6700	41.8100	42.6300	+2.996%	631,825	-62.913%
2025-01-21	40.3400	41.5500	40.2646	41.3900	+3.011%	568,420	-61.802%
2025-01-17	40.7900	41.2400	39.9400	40.1800	+0.879%	852,081	-60.652%
2025-01-16	40.3200	41.0750	39.7700	39.8300	-0.871%	585,951	-60.306%
2025-01-15	40.1300	40.7400	39.5000	40.1800	+1.619%	915,772	-60.652%
2025-01-14	39.5700	39.9800	38.9100	39.5400	+1.125%	608,126	-60.015%
2025-01-13	38.4900	39.8353	38.1500	39.1000	-0.787%	793,304	-59.565%
2025-01-10	40.6200	40.6300	38.2600	39.4100	-4.112%	1,532,295	-59.883%
2025-01-08	41.4600	41.5862	40.6200	41.1000	-1.486%	510,344	-61.533%
2025-01-07	42.7500	43.0000	41.2116	41.7200	-2.226%	863,583	-62.105%
2025-01-06	43.1600	43.6900	41.8100	42.6700	+0.518%	833,497	-62.948%
2025-01-03	42.0100	43.0500	41.6700	42.4500	+1.945%	664,793	-62.756%
2025-01-02	41.9000	42.1450	40.1620	41.6400	+0.970%	824,519	-62.032%
2024-12-31	41.9400	42.6875	41.0200	41.2400	-1.458%	624,399	-61.663%
2024-12-30	42.1100	42.3000	41.0600	41.8500	-2.151%	1,144,621	-62.222%
2024-12-27	43.4300	43.4900	42.3001	42.7700	-1.383%	674,618	-63.035%
2024-12-26	43.2800	43.9600	43.1200	43.3700	-0.368%	651,329	-63.546%
2024-12-24	43.0000	43.8700	42.7050	43.5300	+1.634%	381,876	-63.680%
2024-12-23	44.6000	44.7700	42.8200	42.8300	-2.836%	1,055,922	-63.087%
2024-12-20	42.2900	44.7700	42.1000	44.0800	+3.039%	2,834,927	-64.133%
2024-12-19	42.7350	43.8200	41.3080	42.7800	+1.881%	2,285,580	-63.043%
2024-12-18	43.4100	43.9500	40.8801	41.9900	-2.756%	2,142,408	-62.348%
2024-12-17	42.5000	44.3800	41.6300	43.1800	+3.723%	2,728,797	-63.386%
2024-12-16	39.1500	41.7500	39.1100	41.6300	+6.580%	2,072,823	-62.023%
2024-12-13	39.7800	39.9300	38.9700	39.0600	-0.459%	889,758	-59.524%
2024-12-12	39.2500	39.7600	39.0100	39.2400	-0.431%	565,269	-59.709%
2024-12-11	38.8400	39.5800	38.4900	39.4100	+2.178%	908,290	-59.883%
2024-12-10	39.6200	39.9700	38.2500	38.5700	-4.553%	1,630,253	-59.010%
2024-12-09	39.7800	40.9800	39.6000	40.4100	+1.686%	1,224,321	-60.876%
2024-12-06	38.1500	40.1200	38.1500	39.7400	+4.387%	1,828,732	-60.216%
2024-12-05	38.7200	38.9550	36.8300	38.0700	-2.284%	1,388,451	-58.471%
2024-12-04	38.7200	39.2700	38.1300	38.9600	+1.195%	962,797	-59.420%
2024-12-03	37.2400	38.8150	37.2400	38.5000	+3.273%	1,186,240	-58.935%
2024-12-02	37.5350	37.8600	36.7900	37.2800	+0.377%	702,465	-57.591%
2024-11-29	36.8500	37.4602	36.7000	37.1400	+1.475%	514,925	-57.431%
2024-11-27	37.1200	37.5200	36.2000	36.6000	-1.374%	1,078,579	-56.803%
2024-11-26	37.2400	37.2400	36.6000	37.1100	-0.349%	1,270,104	-57.397%
2024-11-25	37.1200	37.7550	36.4919	37.2400	+0.949%	2,089,622	-57.546%
2024-11-22	36.6100	37.0900	36.1200	36.8900	+0.737%	1,409,375	-57.143%
2024-11-21	35.1600	36.9300	34.6100	36.6200	+4.450%	1,885,254	-56.827%
2024-11-20	34.6000	35.1700	34.0500	35.0600	+1.741%	992,536	-54.906%
2024-11-19	34.5300	34.9950	34.1400	34.4600	-0.920%	842,121	-54.121%
2024-11-18	35.1600	35.1600	34.1300	34.7800	-1.081%	950,294	-54.543%
2024-11-15	35.9250	35.9250	34.7600	35.1600	-4.844%	2,117,600	-55.034%
2024-11-14	36.8300	37.9100	35.0200	36.9500	+0.764%	1,465,140	-57.212%
2024-11-13	36.1700	37.2700	35.0600	36.6700	+0.383%	2,030,375	-56.886%
2024-11-12	34.7000	37.9200	34.6800	36.5300	+4.104%	2,391,681	-56.721%

.dark-mode .p5yS3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5yS3G{ color: #333333; background-color: white; border: 2px solid #333333; }KVYOKlaviyo, Inc.stock NYSE

KVYO
Klaviyo, Inc.
stock NYSE