Free Trial

Klaviyo (KVYO) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free KVYO Stock Alerts
$23.61
+0.59 (+2.56%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Klaviyo Stock Price Performance

5 Day
Performance
+0.98%
1 Month
Performance
-7.34%
3 Month
Performance
-4.30%
6 Month
Performance
-12.52%
Year-To-Date
Performance
-15.01%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

KVYO Stock Chart for Sunday, April, 28, 2024

KVYO Chart by TradingView

Klaviyo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:KVYO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings