Canada markets open in 1 hour 12 minutes

Klaviyo, Inc. (KVYO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.86-0.50 (-1.97%)
At close: 04:00PM EDT
25.08 +0.22 (+0.88%)
Pre-Market: 08:04AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202425.2925.6524.3224.8624.86801,800
May 17, 202424.5025.4224.2225.3625.361,169,500
May 16, 202424.6624.7224.2424.3924.39672,600
May 15, 202424.0024.8023.4824.8024.801,195,200
May 14, 202424.0024.3623.3123.4423.441,484,600
May 13, 202423.9124.0423.4224.0024.001,006,200
May 10, 202423.9024.0522.0223.6523.652,282,300
May 09, 202424.1024.9523.0024.0824.083,336,300
May 08, 202422.6922.9221.5121.5321.533,653,900
May 07, 202423.2523.5922.8623.3823.38586,200
May 06, 202422.7523.3722.5323.2223.22707,800
May 03, 202423.0023.0122.3422.4822.481,033,800
May 02, 202422.8422.9922.0222.5022.50904,100
May 01, 202422.4923.3122.3922.6022.60589,200
Apr 30, 202422.4822.9822.2722.4022.40511,000
Apr 29, 202423.6923.8922.6922.7422.74642,200
Apr 26, 202423.0523.9622.9823.6123.61611,700
Apr 25, 202422.2823.1022.1223.0223.021,084,100
Apr 24, 202423.5023.7622.7722.8922.89357,900
Apr 23, 202423.0523.6023.0123.3823.38585,200
Apr 22, 202422.8423.2222.3722.9722.97511,000
Apr 19, 202422.7523.1822.4922.7322.73883,600
Apr 18, 202423.5123.7422.7122.7922.79930,000
Apr 17, 202423.8024.1923.1623.2923.291,322,100
Apr 16, 202423.7523.9523.2523.8323.831,098,000
Apr 15, 202423.8223.8222.9823.4623.46771,300
Apr 12, 202424.0124.2923.4323.7623.76965,500
Apr 11, 202423.6424.2823.4224.2424.241,210,800
Apr 10, 202423.4923.9923.2723.6023.601,248,500
Apr 09, 202424.0024.5423.9024.2924.29967,700
Apr 08, 202424.1824.3323.9724.0424.04637,000
Apr 05, 202424.2524.3623.9224.1824.18645,000
Apr 04, 202424.5725.3324.2324.3624.361,055,500
Apr 03, 202424.6424.9123.9824.2824.281,078,000
Apr 02, 202424.8125.1824.4425.0425.04582,000
Apr 01, 202425.4825.7825.0025.4025.40660,000
Mar 28, 202426.3226.5325.2825.4825.48866,300
Mar 27, 202426.0826.4225.6926.2726.27591,900
Mar 26, 202425.9726.1825.4225.7925.79474,800
Mar 25, 202426.0026.2525.4225.6525.65568,400
Mar 22, 202426.9827.1425.9026.0326.03530,300
Mar 21, 202426.3227.0826.1526.9426.941,093,800
Mar 20, 202426.2026.7925.7826.3726.371,121,700
Mar 19, 202424.7626.1024.4826.0126.011,683,900
Mar 18, 202424.4925.5024.1025.0325.031,624,300
Mar 15, 202423.7524.5122.8223.7323.735,954,000
Mar 14, 202424.5924.9923.4123.9023.902,005,900
Mar 13, 202425.1025.1124.6724.7224.72882,500
Mar 12, 202425.0025.7424.7625.1425.141,529,100
Mar 11, 202425.3325.3824.6825.0025.001,158,700
Mar 08, 202426.0026.4924.9025.2225.222,164,300
Mar 07, 202424.9326.5024.7526.3626.362,488,400
Mar 06, 202425.3125.5024.4125.0025.001,901,700
Mar 05, 202426.2126.2124.8924.9824.981,190,500
Mar 04, 202427.2427.4126.3026.8226.821,317,300
Mar 01, 202426.5028.4325.7727.8027.803,223,600
Feb 29, 202427.3728.8625.4026.5026.506,168,100
Feb 28, 202427.7028.0026.1727.8327.833,091,300
Feb 27, 202429.1830.0828.8429.0829.081,423,300
Feb 26, 202428.5929.5528.5228.5928.59741,200
Feb 23, 202428.9329.1928.5128.5928.59507,500
Feb 22, 202429.1029.6028.4428.9628.96735,100
Feb 21, 202428.3228.6728.0228.3228.32440,500
Feb 20, 202429.5029.8728.1128.9728.97524,400
Feb 16, 202429.5730.5829.2529.9029.901,210,000
Feb 15, 202431.4131.6029.5529.7129.71647,000
Feb 14, 202430.0131.0629.6630.8230.82634,500
Feb 13, 202429.4030.7329.2429.6629.661,111,000
Feb 12, 202430.5332.4030.3130.7830.781,478,800
Feb 09, 202428.4730.3027.7530.2730.271,493,800
Feb 08, 202427.1629.1126.6528.2028.20864,100
Feb 07, 202427.8028.1927.1527.7827.78569,000
Feb 06, 202428.1128.6726.9727.7727.77822,900
Feb 05, 202428.7628.7627.1727.8427.841,001,100
Feb 02, 202426.1328.2526.1327.6827.681,270,600
Feb 01, 202426.0727.2526.0026.3626.361,216,000
Jan 31, 202425.7926.6025.4225.8525.851,051,700
Jan 30, 202425.7626.3025.3026.0026.00769,900
Jan 29, 202424.5025.9624.3525.9525.95590,600
Jan 26, 202425.5025.5024.6324.6724.67358,400
Jan 25, 202424.9725.7624.6625.2825.28667,700
Jan 24, 202425.4625.7724.1224.7424.74632,500
Jan 23, 202425.3425.3424.4424.9524.95743,400
Jan 22, 202425.6326.9325.1425.1525.15619,700
Jan 19, 202424.5725.3724.0925.2625.26927,700
Jan 18, 202426.2226.2223.9324.5124.511,878,600
Jan 17, 202425.6426.2525.3525.6125.61583,600
Jan 16, 202425.8726.2925.4225.8525.85605,600
Jan 12, 202426.0026.9926.0026.1926.19548,200
Jan 11, 202426.4526.7625.8125.9525.951,165,700
Jan 10, 202427.7127.7826.4626.5626.561,040,300
Jan 09, 202426.9727.6826.5027.4827.48460,500
Jan 08, 202426.1027.7525.9227.1627.16710,400
Jan 05, 202426.4426.7925.6626.3226.32481,300
Jan 04, 202426.4026.9926.2826.4826.48744,400
Jan 03, 202426.9827.0026.1626.6926.69688,000
Jan 02, 202427.5527.6726.5627.0127.01871,600
Dec 29, 202328.1228.6127.4227.7827.78684,400
Dec 28, 202328.3228.6327.8728.1628.16619,800
Dec 27, 202328.5428.7027.6928.2128.21547,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...