S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)

Klaviyo (KVYO) Stock Chart & Stock Price History

$23.00
+0.21 (+0.92%)
(As of 10:40 AM ET)

Klaviyo Stock Price Performance

5 Day
Performance
-3.20%
1 Month
Performance
-11.57%
3 Month
Performance
-8.95%
6 Month
Performance
-23.33%
Year-To-Date
Performance
-17.21%
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

KVYO Stock Chart for Friday, April, 19, 2024

Klaviyo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
2024's Must-Have Guide: Master Crypto Investment Today (Ad)

The cryptocurrency revolution is here with Bitcoin soaring past the $70,000 milestone—a clear indicator of the booming digital currency market. Are you prepared to navigate these exciting yet complex waters? Introducing "Navigating the Future: A Comprehensive Guide to Cryptocurrency Investments in 2024." This free digital guide is your essential resource for understanding and capitalizing on cryptocurrency investments, tailored for both newcomers and seasoned investors. (**By clicking the link you are subscribing to The Conservative Investor Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)

Click here to download your crypto report
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
02/16/2024$29.71$29.87
+0.54%
$30.59$29.251.21 million shs$7.73 billion
02/15/2024$30.82$29.71
-3.60%
$31.60$29.55646,808 shs$7.69 billion
02/14/2024$29.64$30.82
+3.98%
$31.06$29.66631,135 shs$7.97 billion
02/13/2024$30.74$29.64
-3.58%
$30.73$29.241.11 million shs$7.67 billion
02/12/2024$30.27$30.74
+1.55%
$32.40$30.321.48 million shs$7.95 billion
02/09/2024$28.24$30.27
+7.19%
$30.30$27.761.49 million shs$7.83 billion
02/08/2024$27.78$28.24
+1.66%
$29.11$26.65864,078 shs$7.31 billion
02/07/2024$27.77$27.78
+0.04%
$28.20$27.15568,619 shs$7.19 billion
02/06/2024$27.89$27.77
-0.41%
$28.67$26.97822,900 shs$7.18 billion
02/05/2024$27.68$27.89
+0.74%
$28.77$27.171.00 million shs$7.21 billion
02/02/2024$26.41$27.68
+4.81%
$28.25$26.131.27 million shs$7.16 billion
02/01/2024$25.85$26.41
+2.17%
$27.25$26.001.22 million shs$6.83 billion
01/31/2024$26.00$25.85
-0.58%
$26.60$25.421.05 million shs$6.69 billion
01/30/2024$25.95$26.00
+0.19%
$26.30$25.30769,081 shs$6.73 billion
01/29/2024$24.67$25.95
+5.19%
$25.96$24.35590,574 shs$6.71 billion
01/26/2024$25.28$24.66
-2.45%
$25.45$24.65358,325 shs$6.38 billion
01/25/2024$24.74$25.28
+2.18%
$25.76$24.66667,737 shs$6.54 billion
01/24/2024$24.95$24.74
-0.84%
$25.77$24.12631,689 shs$6.40 billion
01/23/2024$25.15$24.95
-0.80%
$25.34$24.44743,378 shs$6.45 billion
01/22/2024$25.26$25.15
-0.44%
$26.93$25.14617,316 shs$6.51 billion
01/19/2024$24.51$25.26
+3.06%
$25.37$24.09927,308 shs$6.53 billion
01/18/2024$25.61$24.51
-4.30%
$26.22$23.931.87 million shs$6.34 billion

This page (NYSE:KVYO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners