Free Trial

Klaviyo (KVYO) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free KVYO Stock Alerts
$23.97
+2.44 (+11.33%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Klaviyo Stock Price Performance

5 Day
Performance
+6.63%
1 Month
Performance
-1.32%
3 Month
Performance
-20.81%
6 Month
Performance
-3.85%
Year-To-Date
Performance
-13.71%
Receive KVYO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Klaviyo and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

KVYO Stock Chart for Friday, May, 10, 2024

KVYO Chart by TradingView

Klaviyo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$21.53$23.97
+11.33%		$24.95$23.013.34 million shs$6.26 billion
05/08/2024$23.38$21.53
-7.91%		$22.92$21.513.50 million shs$5.62 billion
05/07/2024$23.20$23.38
+0.78%		$23.59$22.93586,154 shs$6.11 billion
05/06/2024$22.48$23.20
+3.20%		$23.37$22.69707,789 shs$6.06 billion
05/03/2024$22.50$22.48
-0.09%		$23.01$22.341.03 million shs$5.87 billion
05/02/2024$22.60$22.50
-0.44%		$22.90$22.06904,085 shs$5.88 billion
05/01/2024$22.43$22.60
+0.78%		$23.31$22.41589,182 shs$5.90 billion
04/30/2024$22.74$22.43
-1.39%		$22.98$22.27510,983 shs$5.86 billion
04/29/2024$23.61$22.74
-3.68%		$23.86$22.69644,291 shs$5.94 billion
04/26/2024$23.01$23.61
+2.61%		$23.96$22.98611,710 shs$6.17 billion
04/25/2024$22.87$23.01
+0.61%		$23.10$22.121.08 million shs$6.01 billion
04/24/2024$23.38$22.87
-2.18%		$23.77$22.77357,876 shs$5.97 billion
04/23/2024$22.96$23.38
+1.83%		$23.60$23.01585,158 shs$6.11 billion
04/22/2024$22.73$22.96
+1.01%		$23.22$22.37510,981 shs$6.00 billion
04/19/2024$22.81$22.72
-0.39%		$23.18$22.49883,617 shs$5.94 billion
04/18/2024$23.29$22.81
-2.06%		$23.74$22.71929,681 shs$5.96 billion
04/17/2024$23.79$23.29
-2.10%		$24.16$23.171.32 million shs$6.08 billion
04/16/2024$23.46$23.79
+1.41%		$23.96$23.251.10 million shs$6.21 billion
04/15/2024$23.76$23.46
-1.26%		$23.82$22.98771,255 shs$6.13 billion
04/12/2024$24.24$23.76
-1.98%		$24.29$23.43965,538 shs$6.21 billion
04/11/2024$23.60$24.24
+2.71%		$24.28$23.421.21 million shs$6.33 billion
04/10/2024$24.29$23.60
-2.84%		$23.99$23.271.25 million shs$6.17 billion
04/09/2024$24.04$24.29
+1.04%		$24.52$23.90967,675 shs$6.35 billion
04/08/2024$24.18$24.04
-0.58%		$24.33$23.97637,039 shs$6.28 billion
04/05/2024$24.37$24.13
-0.98%		$24.35$23.93644,968 shs$6.30 billion
04/04/2024$24.28$24.37
+0.37%		$25.32$24.231.06 million shs$6.37 billion
04/03/2024$25.04$24.28
-3.04%		$24.91$23.981.08 million shs$6.34 billion
04/02/2024$25.40$25.04
-1.42%		$25.18$24.44582,000 shs$6.54 billion
04/01/2024$25.48$25.40
-0.31%		$25.78$25.00660,018 shs$6.64 billion
03/29/2024$25.48$25.48$26.53$25.28866,587 shs$6.66 billion
03/28/2024$26.28$25.48
-3.04%		$26.53$25.28865,799 shs$6.66 billion
03/27/2024$25.79$26.28
+1.90%		$26.42$25.69591,931 shs$6.87 billion
03/26/2024$25.65$25.79
+0.55%		$26.18$25.43473,626 shs$6.74 billion
03/25/2024$26.03$25.65
-1.46%		$26.25$25.42568,238 shs$6.70 billion
03/22/2024$26.95$26.03
-3.41%		$27.14$25.90527,559 shs$6.80 billion
03/21/2024$26.36$26.95
+2.24%		$27.07$26.151.09 million shs$7.04 billion
03/20/2024$26.01$26.36
+1.35%		$26.79$25.781.12 million shs$6.89 billion
03/19/2024$25.01$26.01
+4.02%		$26.10$24.481.68 million shs$6.79 billion
03/18/2024$23.73$25.01
+5.37%		$25.50$24.111.62 million shs$6.53 billion
03/15/2024$23.89$23.70
-0.80%		$24.51$22.825.95 million shs$6.19 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$24.72$23.89
-3.36%		$24.99$23.412.01 million shs$6.24 billion
03/13/2024$25.14$24.72
-1.67%		$25.15$24.67882,240 shs$6.46 billion
03/12/2024$25.00$25.14
+0.56%		$25.74$24.771.53 million shs$6.57 billion
03/11/2024$25.22$25.00
-0.87%		$25.34$24.681.16 million shs$6.53 billion
03/08/2024$26.41$25.23
-4.47%		$26.46$24.912.16 million shs$6.53 billion
03/07/2024$24.98$26.41
+5.72%		$26.50$24.762.49 million shs$6.83 billion
03/06/2024$24.98$24.98$25.50$24.421.90 million shs$6.46 billion
03/05/2024$26.79$24.98
-6.76%		$26.21$24.891.19 million shs$6.46 billion
03/04/2024$27.80$26.79
-3.63%		$27.41$26.301.32 million shs$6.93 billion
03/01/2024$26.48$27.80
+4.98%		$28.44$25.773.22 million shs$7.19 billion
02/29/2024$27.66$26.48
-4.27%		$28.86$25.406.17 million shs$6.85 billion
02/28/2024$29.09$27.66
-4.92%		$28.00$26.173.09 million shs$7.16 billion
02/27/2024$28.59$29.09
+1.77%		$30.08$28.911.42 million shs$7.53 billion
02/26/2024$28.59$28.59
-0.02%		$29.55$28.52741,263 shs$7.39 billion
02/23/2024$28.96$28.59
-1.28%		$29.19$28.51507,520 shs$7.40 billion
02/22/2024$28.34$28.96
+2.19%		$29.60$28.44734,632 shs$7.49 billion
02/21/2024$28.97$28.34
-2.17%		$28.67$28.02440,510 shs$7.33 billion
02/20/2024$29.90$28.97
-3.11%		$29.87$28.12524,337 shs$7.49 billion
02/19/2024$29.90$29.90$30.59$29.251.21 million shs$7.73 billion
02/16/2024$29.71$29.87
+0.54%		$30.59$29.251.21 million shs$7.73 billion
02/15/2024$30.82$29.71
-3.60%		$31.60$29.55646,808 shs$7.69 billion
02/14/2024$29.64$30.82
+3.98%		$31.06$29.66631,135 shs$7.97 billion
02/13/2024$30.74$29.64
-3.58%		$30.73$29.241.11 million shs$7.67 billion
02/12/2024$30.27$30.74
+1.55%		$32.40$30.321.48 million shs$7.95 billion
02/09/2024$28.24$30.27
+7.19%		$30.30$27.761.49 million shs$7.83 billion
02/08/2024$27.78$28.24
+1.66%		$29.11$26.65864,078 shs$7.31 billion

Related Companies:
This page (NYSE:KVYO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity