Klaviyo, Inc. (KVYO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 17.16 | 17.27 | 16.20 | 16.62 | -0.66% | 9,004,739 |
| 2026-08-06 | 16.20 | 17.43 | 15.50 | 16.73 | -13.32% | 14,716,010 |
| 2026-08-05 | 19.11 | 19.75 | 18.99 | 19.30 | +1.05% | 13,446,410 |
| 2026-08-04 | 17.83 | 19.18 | 17.83 | 19.10 | +5.52% | 6,504,599 |
| 2026-08-03 | 18.29 | 19.09 | 17.39 | 18.10 | +1.46% | 8,429,554 |
| 2026-07-31 | 17.91 | 18.73 | 17.59 | 17.84 | -2.78% | 5,770,572 |
| 2026-07-30 | 19.08 | 19.08 | 17.85 | 18.35 | -5.27% | 3,794,683 |
| 2026-07-29 | 18.89 | 19.80 | 18.62 | 19.37 | +2.54% | 6,311,690 |
| 2026-07-28 | 17.90 | 18.95 | 17.84 | 18.89 | +6.54% | 4,284,466 |
| 2026-07-27 | 16.95 | 18.24 | 16.78 | 17.73 | +8.11% | 3,841,169 |
| 2026-07-24 | 16.20 | 16.67 | 16.01 | 16.40 | +4.66% | 2,452,796 |
| 2026-07-23 | 16.46 | 16.52 | 15.47 | 15.67 | -3.27% | 3,133,722 |
| 2026-07-22 | 17.36 | 17.38 | 16.00 | 16.20 | -7.43% | 3,528,959 |
| 2026-07-21 | 17.71 | 18.42 | 17.39 | 17.50 | -3.58% | 3,977,652 |
| 2026-07-20 | 17.37 | 18.54 | 17.01 | 18.15 | +2.72% | 4,246,400 |
| 2026-07-17 | 17.57 | 18.14 | 17.56 | 17.67 | -0.84% | 4,518,875 |
| 2026-07-16 | 17.99 | 18.20 | 17.36 | 17.82 | +1.08% | 3,487,234 |
| 2026-07-15 | 17.90 | 18.07 | 17.43 | 17.63 | +0.69% | 3,445,029 |
| 2026-07-14 | 16.50 | 17.81 | 16.32 | 17.51 | +0.29% | 3,243,194 |
| 2026-07-13 | 17.17 | 17.74 | 17.06 | 17.46 | +3.25% | 4,090,416 |
| 2026-07-10 | 17.58 | 17.82 | 16.75 | 16.91 | -1.46% | 5,191,157 |
| 2026-07-09 | 16.00 | 17.20 | 15.74 | 17.16 | +3.37% | 3,310,655 |
| 2026-07-08 | 16.96 | 17.16 | 16.55 | 16.60 | -3.60% | 4,118,420 |
| 2026-07-07 | 17.51 | 17.78 | 17.14 | 17.22 | +1.29% | 4,008,096 |
| 2026-07-06 | 16.42 | 17.14 | 16.33 | 17.00 | +0.59% | 6,229,681 |
| 2026-07-02 | 16.26 | 17.07 | 16.23 | 16.90 | +3.30% | 4,938,841 |
| 2026-07-01 | 15.54 | 16.45 | 15.50 | 16.36 | +8.34% | 6,510,095 |
| 2026-06-30 | 14.67 | 15.44 | 14.61 | 15.10 | +1.14% | 4,340,141 |
| 2026-06-29 | 15.38 | 15.55 | 14.92 | 14.93 | +0.20% | 5,129,613 |
| 2026-06-26 | 14.05 | 15.07 | 14.05 | 14.90 | +6.20% | 14,261,720 |
| 2026-06-25 | 13.90 | 14.37 | 13.73 | 14.03 | -0.21% | 5,241,477 |
| 2026-06-24 | 13.58 | 14.60 | 13.58 | 14.06 | +4.23% | 6,886,477 |
| 2026-06-23 | 13.09 | 13.64 | 13.05 | 13.49 | +4.90% | 5,756,679 |
| 2026-06-22 | 12.99 | 13.38 | 12.53 | 12.86 | -2.94% | 5,257,367 |
| 2026-06-18 | 13.40 | 13.52 | 13.10 | 13.25 | -1.56% | 7,841,158 |
| 2026-06-17 | 13.75 | 14.07 | 13.38 | 13.46 | -2.75% | 10,730,840 |
| 2026-06-16 | 13.88 | 14.29 | 13.71 | 13.84 | -1.14% | 5,633,714 |
| 2026-06-15 | 14.35 | 14.64 | 13.87 | 14.00 | -1.48% | 4,667,797 |
| 2026-06-12 | 14.27 | 14.45 | 13.80 | 14.21 | -0.56% | 5,508,116 |
| 2026-06-11 | 14.35 | 14.51 | 13.97 | 14.29 | -1.52% | 5,326,200 |
| 2026-06-10 | 14.45 | 15.24 | 14.40 | 14.51 | -1.83% | 4,094,982 |
| 2026-06-09 | 15.03 | 15.50 | 14.54 | 14.78 | -2.89% | 5,190,039 |
| 2026-06-08 | 15.36 | 15.69 | 14.99 | 15.22 | -2.31% | 3,700,337 |
| 2026-06-05 | 15.93 | 16.16 | 15.15 | 15.58 | -1.27% | 4,764,034 |
| 2026-06-04 | 16.18 | 16.52 | 15.67 | 15.78 | +0.57% | 4,713,059 |
| 2026-06-03 | 16.50 | 16.87 | 15.59 | 15.69 | -7.43% | 4,973,949 |
| 2026-06-02 | 17.49 | 17.80 | 16.60 | 16.95 | -7.68% | 8,727,047 |
| 2026-06-01 | 16.42 | 18.55 | 16.17 | 18.36 | +15.91% | 12,201,310 |
| 2026-05-29 | 15.06 | 15.88 | 14.77 | 15.84 | +7.46% | 7,245,758 |
| 2026-05-28 | 14.40 | 15.07 | 14.22 | 14.74 | +3.73% | 6,249,640 |
| 2026-05-27 | 14.27 | 15.04 | 14.16 | 14.21 | -1.73% | 5,903,202 |
| 2026-05-26 | 14.80 | 15.05 | 14.43 | 14.46 | -2.76% | 6,997,751 |
| 2026-05-22 | 15.02 | 15.38 | 14.63 | 14.87 | -0.27% | 7,076,372 |
| 2026-05-21 | 14.89 | 15.13 | 14.52 | 14.91 | -1.32% | 11,586,760 |
| 2026-05-20 | 14.90 | 15.11 | 14.53 | 15.11 | +2.79% | 6,907,725 |
| 2026-05-19 | 15.10 | 15.45 | 14.68 | 14.70 | +0.62% | 10,115,190 |
| 2026-05-18 | 14.27 | 15.20 | 14.23 | 14.61 | +1.60% | 5,060,411 |
| 2026-05-15 | 14.40 | 14.87 | 14.31 | 14.38 | +0.28% | 6,524,983 |
| 2026-05-14 | 14.24 | 14.47 | 13.78 | 14.34 | +0.70% | 6,113,942 |
| 2026-05-13 | 14.27 | 14.58 | 13.53 | 14.24 | -1.45% | 9,019,800 |
| 2026-05-12 | 15.68 | 15.74 | 14.29 | 14.45 | -6.89% | 7,129,510 |
| 2026-05-11 | 15.09 | 15.65 | 14.91 | 15.52 | +2.04% | 8,735,567 |
| 2026-05-08 | 15.53 | 15.81 | 14.95 | 15.21 | -3.55% | 13,886,870 |
| 2026-05-07 | 16.40 | 16.78 | 15.55 | 15.77 | -0.25% | 17,366,891 |
| 2026-05-06 | 17.33 | 17.57 | 15.31 | 15.81 | -32.23% | 20,093,920 |
| 2026-05-05 | 22.25 | 23.52 | 21.95 | 23.33 | +3.83% | 8,810,695 |
| 2026-05-04 | 22.12 | 23.35 | 22.08 | 22.47 | +1.22% | 9,514,833 |
| 2026-05-01 | 21.00 | 22.27 | 20.75 | 22.20 | +10.50% | 6,057,654 |
| 2026-04-30 | 19.53 | 20.13 | 19.17 | 20.09 | +1.01% | 7,071,336 |
| 2026-04-29 | 19.85 | 20.18 | 19.56 | 19.89 | -0.25% | 6,495,259 |
| 2026-04-28 | 19.61 | 20.26 | 19.48 | 19.94 | +2.47% | 3,122,300 |
| 2026-04-27 | 19.27 | 20.15 | 19.16 | 19.46 | +0.05% | 2,101,778 |
| 2026-04-24 | 19.04 | 19.65 | 19.04 | 19.45 | +3.68% | 2,420,459 |
| 2026-04-23 | 19.60 | 19.60 | 18.50 | 18.76 | -8.35% | 3,236,131 |
| 2026-04-22 | 20.40 | 20.81 | 20.26 | 20.47 | +0.79% | 4,560,126 |
| 2026-04-21 | 20.49 | 21.56 | 19.88 | 20.31 | +1.25% | 5,074,172 |
| 2026-04-20 | 18.54 | 20.08 | 18.54 | 20.06 | +7.45% | 5,566,174 |
| 2026-04-17 | 18.76 | 18.97 | 18.36 | 18.67 | +1.47% | 6,761,891 |
| 2026-04-16 | 18.96 | 19.18 | 18.31 | 18.40 | +0.16% | 4,318,807 |
| 2026-04-15 | 17.35 | 18.45 | 17.11 | 18.37 | +8.44% | 5,117,404 |
| 2026-04-14 | 17.93 | 18.08 | 16.83 | 16.94 | -3.75% | 4,743,996 |
| 2026-04-13 | 16.52 | 17.69 | 16.17 | 17.60 | +7.32% | 4,348,044 |
| 2026-04-10 | 17.72 | 17.75 | 16.18 | 16.40 | -7.81% | 4,964,434 |
| 2026-04-09 | 18.00 | 18.03 | 16.86 | 17.79 | -1.60% | 5,284,443 |
| 2026-04-08 | 19.50 | 19.70 | 17.99 | 18.08 | -3.00% | 3,665,500 |
| 2026-04-07 | 18.80 | 19.02 | 18.28 | 18.64 | -2.97% | 2,929,241 |
| 2026-04-06 | 19.16 | 19.31 | 18.73 | 19.21 | +0.37% | 2,655,106 |
| 2026-04-02 | 19.20 | 19.64 | 18.54 | 19.14 | -1.54% | 3,093,312 |
| 2026-04-01 | 19.75 | 20.15 | 19.06 | 19.44 | -0.10% | 3,775,991 |
| 2026-03-31 | 19.25 | 19.80 | 18.80 | 19.46 | +2.58% | 3,372,022 |
| 2026-03-30 | 18.71 | 19.43 | 18.71 | 18.97 | +1.61% | 2,988,657 |
| 2026-03-27 | 18.59 | 19.06 | 18.31 | 18.67 | -1.89% | 3,700,306 |
| 2026-03-26 | 18.00 | 19.30 | 18.00 | 19.03 | +4.85% | 3,444,826 |
| 2026-03-25 | 19.08 | 19.10 | 17.48 | 18.15 | +0.78% | 3,013,705 |
| 2026-03-24 | 18.65 | 18.84 | 17.78 | 18.01 | -5.06% | 4,506,454 |
| 2026-03-23 | 18.60 | 19.26 | 18.43 | 18.97 | +2.10% | 2,764,299 |
| 2026-03-20 | 18.50 | 18.77 | 17.76 | 18.58 | -0.48% | 3,669,354 |
| 2026-03-19 | 18.71 | 19.45 | 18.46 | 18.67 | -0.59% | 1,535,069 |
| 2026-03-18 | 18.81 | 19.36 | 18.48 | 18.78 | -1.78% | 2,437,570 |
| 2026-03-17 | 19.49 | 20.41 | 19.09 | 19.12 | -0.42% | 2,979,336 |
| 2026-03-16 | 19.17 | 19.59 | 19.07 | 19.20 | +0.42% | 2,123,234 |
| 2026-03-13 | 19.13 | 19.67 | 18.68 | 19.12 | -0.78% | 2,390,138 |
| 2026-03-12 | 19.70 | 20.48 | 19.24 | 19.27 | -2.97% | 2,537,623 |
| 2026-03-11 | 20.28 | 20.75 | 19.56 | 19.86 | -1.19% | 2,065,484 |
| 2026-03-10 | 20.36 | 20.41 | 19.27 | 20.10 | -1.95% | 5,464,554 |
| 2026-03-09 | 20.63 | 20.95 | 20.09 | 20.50 | -2.29% | 4,170,177 |
| 2026-03-06 | 20.86 | 21.55 | 20.38 | 20.98 | -0.94% | 5,914,442 |
| 2026-03-05 | 19.71 | 21.34 | 19.61 | 21.18 | +8.45% | 8,280,378 |
| 2026-03-04 | 18.99 | 19.77 | 18.82 | 19.53 | +3.50% | 3,754,750 |
| 2026-03-03 | 17.72 | 19.23 | 17.53 | 18.87 | +3.62% | 3,869,851 |
| 2026-03-02 | 17.93 | 18.88 | 17.80 | 18.21 | +4.60% | 5,106,009 |
| 2026-02-27 | 17.76 | 17.95 | 17.24 | 17.41 | -5.79% | 3,855,557 |
| 2026-02-26 | 17.38 | 18.48 | 17.38 | 18.48 | +7.19% | 4,947,298 |
| 2026-02-25 | 16.62 | 17.41 | 15.92 | 17.24 | +3.17% | 4,698,929 |
| 2026-02-24 | 16.20 | 17.53 | 15.81 | 16.71 | +5.23% | 7,781,699 |
| 2026-02-23 | 17.07 | 17.08 | 15.53 | 15.88 | -8.31% | 9,421,378 |
| 2026-02-20 | 18.11 | 18.68 | 17.06 | 17.32 | -4.52% | 4,430,263 |
| 2026-02-19 | 18.04 | 18.53 | 17.90 | 18.14 | -0.44% | 2,737,694 |
| 2026-02-18 | 18.30 | 18.48 | 17.70 | 18.22 | +2.53% | 4,791,664 |
| 2026-02-17 | 18.16 | 18.57 | 16.93 | 17.77 | -4.46% | 7,568,744 |
| 2026-02-13 | 18.81 | 19.85 | 18.50 | 18.60 | +0.49% | 6,544,666 |
| 2026-02-12 | 20.69 | 20.98 | 18.23 | 18.51 | -9.00% | 10,548,720 |
| 2026-02-11 | 22.01 | 22.09 | 19.50 | 20.34 | -3.69% | 12,155,910 |
| 2026-02-10 | 19.87 | 21.29 | 19.76 | 21.12 | +7.26% | 11,491,820 |
| 2026-02-09 | 19.02 | 19.87 | 18.55 | 19.69 | +2.87% | 5,519,048 |
| 2026-02-06 | 19.33 | 19.99 | 18.57 | 19.14 | +1.54% | 4,298,251 |
| 2026-02-05 | 20.49 | 20.61 | 18.66 | 18.85 | -9.11% | 3,720,137 |
| 2026-02-04 | 19.71 | 20.79 | 18.91 | 20.74 | +2.93% | 3,839,422 |
| 2026-02-03 | 21.66 | 21.87 | 19.87 | 20.15 | -10.68% | 3,695,977 |
| 2026-02-02 | 22.28 | 23.43 | 21.89 | 22.56 | +1.58% | 3,742,304 |
| 2026-01-30 | 22.30 | 23.10 | 22.04 | 22.21 | -0.49% | 2,692,897 |
| 2026-01-29 | 26.00 | 26.00 | 22.15 | 22.32 | -13.25% | 6,962,889 |
| 2026-01-28 | 25.71 | 26.28 | 25.36 | 25.73 | +1.22% | 1,654,143 |
| 2026-01-27 | 26.24 | 26.24 | 24.83 | 25.42 | -1.36% | 1,889,725 |
| 2026-01-26 | 25.79 | 26.33 | 25.60 | 25.77 | +0.59% | 1,966,333 |
| 2026-01-23 | 26.45 | 26.73 | 25.47 | 25.62 | -3.10% | 2,009,883 |
| 2026-01-22 | 25.50 | 26.48 | 25.50 | 26.44 | +4.71% | 2,673,937 |
| 2026-01-21 | 24.31 | 25.50 | 24.18 | 25.25 | +4.30% | 4,508,169 |
| 2026-01-20 | 23.09 | 24.47 | 23.00 | 24.21 | +1.64% | 3,377,761 |
| 2026-01-16 | 26.02 | 26.02 | 23.74 | 23.82 | -6.95% | 4,470,554 |
| 2026-01-15 | 26.59 | 26.78 | 25.27 | 25.60 | -3.58% | 2,386,418 |
| 2026-01-14 | 27.02 | 27.13 | 26.19 | 26.55 | -2.21% | 2,059,959 |
| 2026-01-13 | 28.65 | 28.65 | 27.10 | 27.15 | -4.54% | 3,013,426 |
| 2026-01-12 | 28.28 | 28.60 | 27.50 | 28.44 | -0.49% | 2,930,158 |
| 2026-01-09 | 28.09 | 28.65 | 27.26 | 28.58 | +1.93% | 2,635,547 |
| 2026-01-08 | 29.39 | 29.64 | 27.69 | 28.04 | -5.68% | 4,232,682 |
| 2026-01-07 | 29.20 | 30.06 | 28.47 | 29.73 | +2.38% | 5,297,783 |
| 2026-01-06 | 29.00 | 29.56 | 28.45 | 29.04 | -0.17% | 6,107,855 |
| 2026-01-05 | 28.99 | 29.80 | 27.87 | 29.09 | -0.78% | 7,827,653 |
| 2026-01-02 | 32.52 | 32.74 | 29.14 | 29.32 | -9.70% | 4,929,900 |
| 2025-12-31 | 32.50 | 32.93 | 32.24 | 32.47 | -0.55% | 1,351,465 |
| 2025-12-30 | 32.41 | 33.03 | 32.25 | 32.65 | +0.18% | 1,064,576 |
| 2025-12-29 | 32.44 | 32.90 | 32.08 | 32.59 | +0.00% | 1,129,132 |
| 2025-12-26 | 32.50 | 32.60 | 32.04 | 32.59 | +0.62% | 719,915 |
| 2025-12-24 | 32.42 | 32.48 | 31.88 | 32.39 | -0.31% | 480,876 |
| 2025-12-23 | 32.95 | 33.18 | 31.76 | 32.49 | -2.32% | 1,503,129 |
| 2025-12-22 | 31.88 | 33.35 | 31.50 | 33.26 | +4.10% | 3,082,784 |
| 2025-12-19 | 31.50 | 32.23 | 31.43 | 31.95 | +1.40% | 3,495,186 |
| 2025-12-18 | 30.27 | 31.65 | 30.23 | 31.51 | +5.07% | 3,366,028 |
| 2025-12-17 | 29.24 | 30.71 | 29.12 | 29.99 | +1.94% | 4,384,118 |
| 2025-12-16 | 28.61 | 29.45 | 28.55 | 29.42 | +1.98% | 2,133,483 |
| 2025-12-15 | 30.35 | 30.35 | 28.79 | 28.85 | -3.32% | 2,782,853 |
| 2025-12-12 | 29.97 | 30.14 | 29.42 | 29.84 | -1.03% | 2,280,433 |
| 2025-12-11 | 29.39 | 30.78 | 29.39 | 30.15 | +2.27% | 1,992,542 |
| 2025-12-10 | 29.70 | 30.48 | 29.19 | 29.48 | +0.20% | 2,104,142 |
| 2025-12-09 | 29.67 | 30.04 | 28.80 | 29.42 | -3.38% | 2,301,435 |
| 2025-12-08 | 30.00 | 30.98 | 29.93 | 30.45 | +3.26% | 3,468,298 |
| 2025-12-05 | 29.97 | 30.68 | 29.38 | 29.49 | -1.63% | 1,934,380 |
| 2025-12-04 | 29.24 | 30.00 | 29.03 | 29.98 | +3.17% | 1,497,577 |
| 2025-12-03 | 28.63 | 29.22 | 28.27 | 29.06 | +1.22% | 1,320,872 |
| 2025-12-02 | 28.55 | 28.89 | 28.16 | 28.71 | +1.95% | 3,112,018 |
| 2025-12-01 | 27.88 | 28.75 | 27.72 | 28.16 | -1.40% | 1,268,700 |
| 2025-11-28 | 28.50 | 28.89 | 28.40 | 28.56 | +0.60% | 459,176 |
| 2025-11-26 | 28.46 | 28.83 | 28.12 | 28.39 | -0.39% | 925,002 |
| 2025-11-25 | 28.00 | 28.91 | 27.76 | 28.50 | +2.70% | 1,416,586 |
| 2025-11-24 | 27.89 | 28.20 | 27.40 | 27.75 | +0.40% | 2,231,834 |
| 2025-11-21 | 26.93 | 27.98 | 26.21 | 27.64 | +2.71% | 1,818,278 |
| 2025-11-20 | 27.97 | 28.43 | 26.82 | 26.91 | -2.29% | 2,044,616 |
| 2025-11-19 | 27.38 | 27.85 | 26.75 | 27.54 | +0.58% | 1,913,212 |
| 2025-11-18 | 27.02 | 27.59 | 26.63 | 27.38 | +0.85% | 2,519,290 |
| 2025-11-17 | 28.62 | 28.62 | 26.94 | 27.15 | -5.10% | 3,807,224 |
| 2025-11-14 | 27.80 | 28.96 | 27.68 | 28.61 | +0.46% | 1,359,916 |
| 2025-11-13 | 29.03 | 29.32 | 27.84 | 28.48 | -2.90% | 2,568,631 |
| 2025-11-12 | 29.47 | 29.91 | 29.04 | 29.33 | -0.54% | 2,345,644 |
| 2025-11-11 | 29.60 | 30.02 | 29.12 | 29.49 | +0.24% | 2,954,626 |
| 2025-11-10 | 30.65 | 30.65 | 29.15 | 29.42 | -3.60% | 6,421,164 |
| 2025-11-07 | 27.99 | 30.62 | 27.99 | 30.52 | +5.97% | 6,610,360 |
| 2025-11-06 | 28.42 | 28.81 | 25.68 | 28.80 | +7.14% | 11,842,080 |
| 2025-11-05 | 26.12 | 27.12 | 25.66 | 26.88 | +3.38% | 5,645,592 |
| 2025-11-04 | 26.14 | 26.21 | 25.24 | 26.00 | -2.00% | 4,979,417 |
| 2025-11-03 | 26.14 | 26.57 | 25.40 | 26.53 | +2.04% | 2,859,051 |
| 2025-10-31 | 25.49 | 26.09 | 25.32 | 26.00 | +2.48% | 1,742,839 |
| 2025-10-30 | 25.12 | 25.79 | 24.73 | 25.37 | -0.08% | 2,117,421 |
| 2025-10-29 | 25.48 | 25.79 | 25.00 | 25.39 | -1.63% | 1,697,090 |
| 2025-10-28 | 26.01 | 26.26 | 25.71 | 25.81 | -1.30% | 1,580,515 |
| 2025-10-27 | 26.85 | 26.95 | 26.01 | 26.15 | -0.42% | 1,436,013 |
| 2025-10-24 | 26.69 | 26.95 | 26.24 | 26.26 | +0.42% | 2,108,447 |
| 2025-10-23 | 26.08 | 26.46 | 25.94 | 26.15 | -0.65% | 2,084,461 |
| 2025-10-22 | 26.38 | 26.49 | 25.39 | 26.32 | +0.46% | 3,646,793 |
| 2025-10-21 | 24.40 | 26.23 | 24.39 | 26.20 | +7.69% | 3,899,842 |
| 2025-10-20 | 24.00 | 24.44 | 23.94 | 24.33 | +2.57% | 1,863,743 |
| 2025-10-17 | 23.61 | 23.93 | 23.44 | 23.72 | -0.17% | 1,752,177 |
| 2025-10-16 | 24.24 | 24.65 | 23.48 | 23.76 | -1.08% | 3,043,818 |
| 2025-10-15 | 24.81 | 24.95 | 23.82 | 24.02 | -1.72% | 1,497,038 |
| 2025-10-14 | 23.84 | 24.66 | 23.61 | 24.44 | -0.20% | 2,704,856 |
| 2025-10-13 | 24.93 | 24.93 | 23.96 | 24.49 | +0.29% | 2,220,123 |
| 2025-10-10 | 25.61 | 25.93 | 24.23 | 24.42 | -4.65% | 3,797,931 |
| 2025-10-09 | 26.01 | 26.40 | 25.24 | 25.61 | -1.99% | 2,413,923 |
| 2025-10-08 | 25.85 | 26.33 | 25.39 | 26.13 | +2.75% | 3,023,619 |
| 2025-10-07 | 26.25 | 26.47 | 24.93 | 25.43 | -2.75% | 5,068,497 |
| 2025-10-06 | 26.33 | 27.49 | 25.12 | 26.15 | +1.00% | 5,351,594 |
| 2025-10-03 | 26.05 | 26.84 | 25.60 | 25.89 | -0.04% | 3,254,632 |
| 2025-10-02 | 26.70 | 26.92 | 25.86 | 25.90 | -0.42% | 2,898,369 |
| 2025-10-01 | 27.69 | 28.30 | 25.85 | 26.01 | -6.07% | 8,073,548 |
| 2025-09-30 | 31.77 | 31.77 | 27.66 | 27.69 | -12.07% | 7,998,624 |
| 2025-09-29 | 31.86 | 32.15 | 31.37 | 31.49 | -0.60% | 3,499,461 |
| 2025-09-26 | 32.38 | 32.58 | 31.63 | 31.68 | -2.52% | 5,599,677 |
| 2025-09-25 | 34.66 | 34.75 | 31.20 | 32.50 | -7.83% | 7,214,538 |
| 2025-09-24 | 35.66 | 35.83 | 34.94 | 35.26 | +0.71% | 2,501,510 |
| 2025-09-23 | 36.02 | 36.23 | 34.99 | 35.01 | -2.53% | 2,520,245 |
| 2025-09-22 | 34.99 | 36.16 | 34.84 | 35.92 | +1.96% | 2,366,972 |
| 2025-09-19 | 34.86 | 35.30 | 34.34 | 35.23 | +4.98% | 4,000,361 |
| 2025-09-18 | 34.08 | 34.38 | 33.28 | 33.56 | -0.27% | 1,770,537 |
| 2025-09-17 | 33.00 | 34.90 | 33.00 | 33.65 | +2.22% | 3,654,985 |
| 2025-09-16 | 31.72 | 33.05 | 31.29 | 32.92 | +4.01% | 4,498,212 |
| 2025-09-15 | 31.38 | 32.32 | 31.15 | 31.65 | +1.47% | 2,537,141 |
| 2025-09-12 | 31.84 | 32.01 | 31.16 | 31.19 | -1.92% | 1,668,653 |
| 2025-09-11 | 31.06 | 31.80 | 30.76 | 31.80 | +2.02% | 1,831,798 |
| 2025-09-10 | 32.20 | 32.30 | 31.16 | 31.17 | -3.05% | 1,965,618 |
| 2025-09-09 | 32.20 | 32.72 | 31.44 | 32.15 | -3.16% | 4,013,062 |
| 2025-09-08 | 33.00 | 33.56 | 32.41 | 33.20 | +3.14% | 1,847,450 |
| 2025-09-05 | 31.96 | 32.89 | 31.69 | 32.19 | +3.34% | 1,399,180 |
| 2025-09-04 | 30.83 | 31.22 | 30.32 | 31.15 | -0.26% | 1,272,934 |
| 2025-09-03 | 30.74 | 31.50 | 30.65 | 31.23 | +1.56% | 1,246,510 |
| 2025-09-02 | 31.71 | 31.89 | 30.61 | 30.75 | -5.21% | 1,753,407 |
| 2025-08-29 | 32.48 | 32.95 | 32.22 | 32.44 | -0.22% | 1,394,455 |
| 2025-08-28 | 32.52 | 33.00 | 32.16 | 32.51 | +1.34% | 917,201 |
| 2025-08-27 | 31.72 | 32.25 | 31.54 | 32.08 | +1.74% | 1,058,899 |
| 2025-08-26 | 31.52 | 32.23 | 31.17 | 31.53 | -0.13% | 3,069,845 |
| 2025-08-25 | 32.70 | 32.74 | 31.57 | 31.57 | -3.66% | 1,114,715 |
| 2025-08-22 | 31.91 | 33.30 | 31.83 | 32.77 | +2.47% | 1,658,350 |
| 2025-08-21 | 30.96 | 32.23 | 30.81 | 31.98 | +2.27% | 2,474,908 |
| 2025-08-20 | 31.41 | 31.58 | 30.39 | 31.27 | -1.04% | 1,824,164 |
| 2025-08-19 | 31.80 | 31.96 | 31.34 | 31.60 | -1.31% | 1,611,874 |
| 2025-08-18 | 31.53 | 32.06 | 31.16 | 32.02 | +1.88% | 2,076,812 |
| 2025-08-15 | 31.08 | 31.56 | 30.89 | 31.43 | +1.29% | 2,355,347 |
| 2025-08-14 | 30.61 | 31.56 | 30.24 | 31.03 | -1.43% | 6,081,665 |
| 2025-08-13 | 30.63 | 31.54 | 29.84 | 31.48 | +3.83% | 1,954,988 |
| 2025-08-12 | 30.27 | 30.53 | 29.91 | 30.32 | +0.83% | 2,743,854 |
| 2025-08-11 | 32.39 | 32.39 | 30.04 | 30.07 | -7.05% | 2,700,249 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+16.92%). Worst month: Feb (-19.31%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Klaviyo, Inc.'s (KVYO) latest close?
16.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is KVYO's 52-week high and low?
36.76 high and 12.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Klaviyo, Inc.'s strongest and weakest month historically?
Historically, KVYO's strongest calendar month has been Aug (average +16.92%) and its weakest Feb (average -19.31%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.