Free Trial

Klaviyo (KVYO) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free KVYO Stock Alerts
$22.64
-0.09 (-0.40%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Klaviyo Stock Price Performance

5 Day
Performance
-3.62%
1 Month
Performance
+0.62%
3 Month
Performance
-18.56%
6 Month
Performance
-28.40%
Year-To-Date
Performance
-18.50%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

KVYO Stock Chart for Sunday, June, 2, 2024

KVYO Chart by TradingView

Klaviyo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.73$22.65
-0.35%		$23.39$22.322.85 million shs$5.99 billion
05/30/2024$23.14$22.73
-1.75%		$23.30$22.061.45 million shs$6.01 billion
05/29/2024$23.49$23.14
-1.51%		$23.67$23.06997,630 shs$6.12 billion
05/28/2024$23.52$23.49
-0.13%		$23.99$23.221.02 million shs$6.21 billion
05/27/2024$23.52$23.52$24.03$23.41613,400 shs$6.22 billion
05/24/2024$23.70$23.52
-0.74%		$24.03$23.41612,984 shs$6.22 billion
05/23/2024$24.80$23.70
-4.46%		$24.91$23.52842,905 shs$6.27 billion
05/22/2024$24.48$24.80
+1.31%		$25.22$24.60573,103 shs$6.56 billion
05/21/2024$24.86$24.48
-1.53%		$24.78$24.26407,807 shs$6.48 billion
05/20/2024$25.36$24.86
-1.97%		$25.65$24.32801,837 shs$6.58 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NYSE:KVYO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade