Free Trial

Klaviyo (KVYO) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free KVYO Stock Alerts
$24.73
-0.63 (-2.48%)
(As of 12:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Klaviyo Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
+8.80%
3 Month
Performance
-14.64%
6 Month
Performance
-10.91%
Year-To-Date
Performance
-10.98%
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 InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

KVYO Stock Chart for Monday, May, 20, 2024

KVYO Chart by TradingView

Klaviyo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$24.40$25.36
+3.93%		$25.42$24.221.17 million shs$6.62 billion
05/16/2024$24.80$24.40
-1.61%		$24.72$24.25672,577 shs$6.37 billion
05/15/2024$23.44$24.80
+5.80%		$24.80$23.481.19 million shs$6.48 billion
05/14/2024$23.99$23.44
-2.29%		$24.37$23.311.44 million shs$6.12 billion
05/13/2024$23.65$23.99
+1.44%		$24.04$23.421.01 million shs$6.27 billion
05/10/2024$23.97$23.60
-1.54%		$24.05$22.032.28 million shs$6.17 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:KVYO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts