Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Klaviyo (KVYO) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free KVYO Stock Alerts
$24.86
-0.50 (-1.97%)
(As of 04:27 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%
Ad InvestorPlace
This Could be Your “Big Money” AI Moment
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
This Could be Your “Big Money” AI Moment (Ad)

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.
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
This Could be Your “Big Money” AI Moment (Ad)

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.
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
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company