Free Trial

Klaviyo (KVYO) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free KVYO Stock Alerts
$22.49
0.00 (0.00%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Klaviyo Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
+4.46%
3 Month
Performance
-10.86%
6 Month
Performance
-24.73%
Year-To-Date
Performance
-19.04%
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 Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.
See all the details you need here.

KVYO Stock Chart for Saturday, June, 8, 2024

KVYO Chart by TradingView

Klaviyo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$22.51$22.49
-0.09%		$22.62$22.101.20 million shs$5.95 billion
06/06/2024$22.37$22.51
+0.63%		$22.93$22.201.30 million shs$5.96 billion
06/05/2024$22.08$22.37
+1.31%		$22.62$21.881.18 million shs$5.92 billion
06/04/2024$22.36$22.08
-1.25%		$22.48$22.00684,426 shs$5.84 billion
06/03/2024$22.64$22.36
-1.24%		$23.02$21.531.25 million shs$5.92 billion
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
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
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
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

Related Companies:
This page (NYSE:KVYO) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored