Klaviyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.42	36.27	35.20	35.88	35.88	7.46%	2,623,094
May 9, 2025	33.49	33.83	32.87	33.39	33.39	0.45%	1,937,489
May 8, 2025	33.64	34.02	32.56	33.24	33.24	-1.13%	2,841,049
May 7, 2025	34.11	34.13	31.19	33.62	33.62	6.39%	8,166,989
May 6, 2025	30.77	31.70	29.87	31.60	31.60	0.77%	5,078,359
May 5, 2025	32.40	33.48	31.36	31.36	31.36	-4.48%	3,783,287
May 2, 2025	32.16	32.94	32.00	32.83	32.83	4.12%	2,064,406
May 1, 2025	30.92	32.23	30.73	31.53	31.53	3.58%	1,946,227
Apr 30, 2025	28.81	30.65	28.40	30.44	30.44	1.98%	2,104,611
Apr 29, 2025	30.50	31.22	29.72	29.85	29.85	-1.71%	1,926,546
Apr 28, 2025	29.59	30.62	29.52	30.37	30.37	2.67%	1,851,372
Apr 25, 2025	29.01	29.76	28.78	29.58	29.58	2.21%	1,818,659
Apr 24, 2025	26.60	29.28	26.50	28.94	28.94	10.29%	3,367,008
Apr 23, 2025	25.69	27.54	25.69	26.24	26.24	7.32%	2,502,546
Apr 22, 2025	24.87	25.09	23.77	24.45	24.45	-0.89%	2,248,510
Apr 21, 2025	25.27	25.65	24.52	24.67	24.67	-3.82%	2,316,890
Apr 17, 2025	25.93	26.14	25.45	25.65	25.65	-1.16%	1,945,602
Apr 16, 2025	26.16	26.60	25.45	25.95	25.95	-2.70%	2,168,191
Apr 15, 2025	26.58	27.02	26.31	26.67	26.67	1.06%	2,420,057
Apr 14, 2025	27.92	28.26	26.18	26.39	26.39	-2.62%	1,049,143
Apr 11, 2025	27.68	27.68	25.95	27.10	27.10	-0.99%	1,521,417
Apr 10, 2025	28.06	28.58	26.51	27.37	27.37	-5.85%	2,083,557
Apr 9, 2025	26.00	29.50	25.21	29.07	29.07	11.72%	2,324,898
Apr 8, 2025	27.59	28.61	25.54	26.02	26.02	-1.55%	1,723,984
Apr 7, 2025	24.50	27.42	24.03	26.43	26.43	2.56%	3,662,764
Apr 4, 2025	26.75	26.83	25.19	25.77	25.77	-7.57%	3,427,930
Apr 3, 2025	28.97	29.48	27.24	27.88	27.88	-11.13%	2,605,421
Apr 2, 2025	30.47	31.77	30.44	31.37	31.37	1.19%	580,527
Apr 1, 2025	30.17	31.00	29.72	31.00	31.00	2.45%	2,311,179
Mar 31, 2025	30.24	30.71	29.15	30.26	30.26	-2.45%	2,029,180
Mar 28, 2025	32.57	32.89	30.77	31.02	31.02	-5.63%	1,248,804
Mar 27, 2025	33.27	33.36	32.63	32.87	32.87	-2.40%	507,206
Mar 26, 2025	34.38	34.42	33.03	33.68	33.68	-1.92%	902,002
Mar 25, 2025	33.94	34.54	33.72	34.34	34.34	1.18%	1,903,896
Mar 24, 2025	33.88	34.11	33.42	33.94	33.94	2.85%	1,006,726
Mar 21, 2025	32.61	33.19	32.06	33.00	33.00	0.27%	887,962
Mar 20, 2025	32.50	33.38	32.47	32.91	32.91	-0.06%	984,287
Mar 19, 2025	32.84	33.37	32.48	32.93	32.93	2.39%	1,161,435
Mar 18, 2025	33.49	33.61	31.81	32.16	32.16	-4.99%	1,234,326
Mar 17, 2025	33.06	34.82	33.05	33.85	33.85	1.68%	1,201,424
Mar 14, 2025	32.85	34.00	32.67	33.29	33.29	4.03%	1,309,674
Mar 13, 2025	34.60	34.98	31.83	32.00	32.00	-7.51%	1,388,556
Mar 12, 2025	34.09	34.96	33.42	34.60	34.60	4.06%	1,834,361
Mar 11, 2025	31.44	33.72	31.19	33.25	33.25	4.76%	1,904,143
Mar 10, 2025	33.42	33.82	30.76	31.74	31.74	-6.87%	2,843,767
Mar 7, 2025	37.04	37.60	33.83	34.08	34.08	-9.51%	2,511,425
Mar 6, 2025	39.00	39.66	37.47	37.66	37.66	-6.39%	1,052,523
Mar 5, 2025	37.73	40.60	37.48	40.23	40.23	6.63%	2,664,936
Mar 4, 2025	37.39	38.29	36.01	37.73	37.73	-1.46%	2,578,807
Mar 3, 2025	39.74	40.00	37.94	38.29	38.29	-2.62%	1,033,298