NYSE - Nasdaq Real Time Price USD

Klaviyo, Inc. (KVYO)

25.36 +0.97 (+3.98%)
At close: May 17 at 4:00 PM EDT
25.36 0.00 (0.00%)
After hours: May 17 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 24.50 25.42 24.22 25.36 25.36 1,169,500
May 16, 2024 24.66 24.72 24.24 24.39 24.39 672,600
May 15, 2024 24.00 24.80 23.48 24.80 24.80 1,195,200
May 14, 2024 24.00 24.36 23.31 23.44 23.44 1,484,600
May 13, 2024 23.91 24.04 23.42 24.00 24.00 1,006,200
May 10, 2024 23.90 24.05 22.02 23.65 23.65 2,282,300
May 9, 2024 24.10 24.95 23.00 24.08 24.08 3,336,300
May 8, 2024 22.69 22.92 21.51 21.53 21.53 3,653,900
May 7, 2024 23.25 23.59 22.86 23.38 23.38 586,200
May 6, 2024 22.75 23.37 22.53 23.22 23.22 707,800
May 3, 2024 23.00 23.01 22.34 22.48 22.48 1,033,800
May 2, 2024 22.84 22.99 22.02 22.50 22.50 904,100
May 1, 2024 22.49 23.31 22.39 22.60 22.60 589,200
Apr 30, 2024 22.48 22.98 22.27 22.40 22.40 511,000
Apr 29, 2024 23.69 23.89 22.69 22.74 22.74 642,200
Apr 26, 2024 23.05 23.96 22.98 23.61 23.61 611,700
Apr 25, 2024 22.28 23.10 22.12 23.02 23.02 1,084,100
Apr 24, 2024 23.50 23.76 22.77 22.89 22.89 357,900
Apr 23, 2024 23.05 23.60 23.01 23.38 23.38 585,200
Apr 22, 2024 22.84 23.22 22.37 22.97 22.97 511,000
Apr 19, 2024 22.75 23.18 22.49 22.73 22.73 883,600
Apr 18, 2024 23.51 23.74 22.71 22.79 22.79 930,000
Apr 17, 2024 23.80 24.19 23.16 23.29 23.29 1,322,100
Apr 16, 2024 23.75 23.95 23.25 23.83 23.83 1,098,000
Apr 15, 2024 23.82 23.82 22.98 23.46 23.46 771,300
Apr 12, 2024 24.01 24.29 23.43 23.76 23.76 965,500
Apr 11, 2024 23.64 24.28 23.42 24.24 24.24 1,210,800
Apr 10, 2024 23.49 23.99 23.27 23.60 23.60 1,248,500
Apr 9, 2024 24.00 24.54 23.90 24.29 24.29 967,700
Apr 8, 2024 24.18 24.33 23.97 24.04 24.04 637,000
Apr 5, 2024 24.25 24.36 23.92 24.18 24.18 645,000
Apr 4, 2024 24.57 25.33 24.23 24.36 24.36 1,055,500
Apr 3, 2024 24.64 24.91 23.98 24.28 24.28 1,078,000
Apr 2, 2024 24.81 25.18 24.44 25.04 25.04 582,000
Apr 1, 2024 25.48 25.78 25.00 25.40 25.40 660,000
Mar 28, 2024 26.32 26.53 25.28 25.48 25.48 866,300
Mar 27, 2024 26.08 26.42 25.69 26.27 26.27 591,900
Mar 26, 2024 25.97 26.18 25.42 25.79 25.79 474,800
Mar 25, 2024 26.00 26.25 25.42 25.65 25.65 568,400
Mar 22, 2024 26.98 27.14 25.90 26.03 26.03 530,300
Mar 21, 2024 26.32 27.08 26.15 26.94 26.94 1,093,800
Mar 20, 2024 26.20 26.79 25.78 26.37 26.37 1,121,700
Mar 19, 2024 24.76 26.10 24.48 26.01 26.01 1,683,900
Mar 18, 2024 24.49 25.50 24.10 25.03 25.03 1,624,300
Mar 15, 2024 23.75 24.51 22.82 23.73 23.73 5,954,000
Mar 14, 2024 24.59 24.99 23.41 23.90 23.90 2,005,900
Mar 13, 2024 25.10 25.11 24.67 24.72 24.72 882,500
Mar 12, 2024 25.00 25.74 24.76 25.14 25.14 1,529,100
Mar 11, 2024 25.33 25.38 24.68 25.00 25.00 1,158,700
Mar 8, 2024 26.00 26.49 24.90 25.22 25.22 2,164,300
Mar 7, 2024 24.93 26.50 24.75 26.36 26.36 2,488,400
Mar 6, 2024 25.31 25.50 24.41 25.00 25.00 1,901,700
Mar 5, 2024 26.21 26.21 24.89 24.98 24.98 1,190,500
Mar 4, 2024 27.24 27.41 26.30 26.82 26.82 1,317,300
Mar 1, 2024 26.50 28.43 25.77 27.80 27.80 3,223,600
Feb 29, 2024 27.37 28.86 25.40 26.50 26.50 6,168,100
Feb 28, 2024 27.70 28.00 26.17 27.83 27.83 3,091,300
Feb 27, 2024 29.18 30.08 28.84 29.08 29.08 1,423,300
Feb 26, 2024 28.59 29.55 28.52 28.59 28.59 741,200
Feb 23, 2024 28.93 29.19 28.51 28.59 28.59 507,500
Feb 22, 2024 29.10 29.60 28.44 28.96 28.96 735,100
Feb 21, 2024 28.32 28.67 28.02 28.32 28.32 440,500
Feb 20, 2024 29.50 29.87 28.11 28.97 28.97 524,400
Feb 16, 2024 29.57 30.58 29.25 29.90 29.90 1,210,000
Feb 15, 2024 31.41 31.60 29.55 29.71 29.71 647,000
Feb 14, 2024 30.01 31.06 29.66 30.82 30.82 634,500
Feb 13, 2024 29.40 30.73 29.24 29.66 29.66 1,111,000
Feb 12, 2024 30.53 32.40 30.31 30.78 30.78 1,478,800
Feb 9, 2024 28.47 30.30 27.75 30.27 30.27 1,493,800
Feb 8, 2024 27.16 29.11 26.65 28.20 28.20 864,100
Feb 7, 2024 27.80 28.19 27.15 27.78 27.78 569,000
Feb 6, 2024 28.11 28.67 26.97 27.77 27.77 822,900
Feb 5, 2024 28.76 28.76 27.17 27.84 27.84 1,001,100
Feb 2, 2024 26.13 28.25 26.13 27.68 27.68 1,270,600
Feb 1, 2024 26.07 27.25 26.00 26.36 26.36 1,216,000
Jan 31, 2024 25.79 26.60 25.42 25.85 25.85 1,051,700
Jan 30, 2024 25.76 26.30 25.30 26.00 26.00 769,900
Jan 29, 2024 24.50 25.96 24.35 25.95 25.95 590,600
Jan 26, 2024 25.50 25.50 24.63 24.67 24.67 358,400
Jan 25, 2024 24.97 25.76 24.66 25.28 25.28 667,700
Jan 24, 2024 25.46 25.77 24.12 24.74 24.74 632,500
Jan 23, 2024 25.34 25.34 24.44 24.95 24.95 743,400
Jan 22, 2024 25.63 26.93 25.14 25.15 25.15 619,700
Jan 19, 2024 24.57 25.37 24.09 25.26 25.26 927,700
Jan 18, 2024 26.22 26.22 23.93 24.51 24.51 1,878,600
Jan 17, 2024 25.64 26.25 25.35 25.61 25.61 583,600
Jan 16, 2024 25.87 26.29 25.42 25.85 25.85 605,600
Jan 12, 2024 26.00 26.99 26.00 26.19 26.19 548,200
Jan 11, 2024 26.45 26.76 25.81 25.95 25.95 1,165,700
Jan 10, 2024 27.71 27.78 26.46 26.56 26.56 1,040,300
Jan 9, 2024 26.97 27.68 26.50 27.48 27.48 460,500
Jan 8, 2024 26.10 27.75 25.92 27.16 27.16 710,400
Jan 5, 2024 26.44 26.79 25.66 26.32 26.32 481,300
Jan 4, 2024 26.40 26.99 26.28 26.48 26.48 744,400
Jan 3, 2024 26.98 27.00 26.16 26.69 26.69 688,000
Jan 2, 2024 27.55 27.67 26.56 27.01 27.01 871,600
Dec 29, 2023 28.12 28.61 27.42 27.78 27.78 684,400
Dec 28, 2023 28.32 28.63 27.87 28.16 28.16 619,800
Dec 27, 2023 28.54 28.70 27.69 28.21 28.21 547,300
Dec 26, 2023 29.00 29.49 28.36 28.36 28.36 593,800
Dec 22, 2023 28.85 29.75 28.59 29.06 29.06 461,500
Dec 21, 2023 29.07 29.49 28.53 28.59 28.59 578,100
Dec 20, 2023 27.17 29.46 26.80 28.53 28.53 1,019,200
Dec 19, 2023 28.74 28.80 27.24 27.34 27.34 1,024,500
Dec 18, 2023 28.69 28.87 27.63 28.20 28.20 1,260,400
Dec 15, 2023 30.32 30.43 28.62 28.63 28.63 2,830,800
Dec 14, 2023 31.00 31.46 30.02 30.37 30.37 827,500
Dec 13, 2023 30.17 30.50 28.93 30.10 30.10 999,200
Dec 12, 2023 30.45 30.58 29.55 30.20 30.20 540,200
Dec 11, 2023 29.65 30.45 29.08 30.17 30.17 471,700
Dec 8, 2023 28.69 29.89 28.67 29.88 29.88 692,300
Dec 7, 2023 30.57 30.96 28.69 28.74 28.74 811,500
Dec 6, 2023 30.76 31.86 30.29 30.44 30.44 424,600
Dec 5, 2023 31.23 31.31 29.79 30.49 30.49 355,900
Dec 4, 2023 32.00 32.96 30.16 30.64 30.64 870,300
Dec 1, 2023 29.39 31.94 29.19 31.62 31.62 615,200
Nov 30, 2023 31.57 32.15 29.46 29.63 29.63 609,800
Nov 29, 2023 30.57 32.31 30.57 31.06 31.06 606,200
Nov 28, 2023 29.64 31.05 29.17 30.27 30.27 714,700
Nov 27, 2023 28.67 30.24 28.03 29.86 29.86 672,700
Nov 24, 2023 27.72 29.25 27.33 28.55 28.55 230,600
Nov 22, 2023 27.46 28.03 26.95 27.72 27.72 702,600
Nov 21, 2023 27.41 28.37 27.41 27.58 27.58 471,100
Nov 20, 2023 27.80 28.62 27.28 27.76 27.76 342,600
Nov 17, 2023 27.40 28.15 26.95 27.53 27.53 585,100
Nov 16, 2023 28.54 29.00 26.21 26.85 26.85 666,600
Nov 15, 2023 27.88 29.52 27.51 28.70 28.70 1,162,700
Nov 14, 2023 26.46 28.09 26.36 27.41 27.41 596,000
Nov 13, 2023 25.63 26.73 24.98 25.64 25.64 595,100
Nov 10, 2023 25.01 25.65 24.35 25.30 25.30 638,100
Nov 9, 2023 28.02 28.32 24.40 24.93 24.93 1,244,000
Nov 8, 2023 31.00 31.50 27.00 27.54 27.54 2,039,000
Nov 7, 2023 31.41 33.07 31.26 32.51 32.51 1,091,200
Nov 6, 2023 31.58 32.87 31.18 31.40 31.40 644,200
Nov 3, 2023 30.42 32.77 30.42 31.49 31.49 656,300
Nov 2, 2023 30.50 30.59 28.75 30.32 30.32 536,700
Nov 1, 2023 28.39 28.63 27.09 28.46 28.46 465,900
Oct 31, 2023 28.10 28.65 27.29 28.49 28.49 380,400
Oct 30, 2023 27.46 28.56 27.01 27.90 27.90 376,900
Oct 27, 2023 27.16 27.70 26.15 26.99 26.99 499,200
Oct 26, 2023 28.32 28.37 26.85 27.05 27.05 539,400
Oct 25, 2023 28.95 29.60 27.88 28.40 28.40 298,800
Oct 24, 2023 29.55 30.55 28.90 29.12 29.12 254,200
Oct 23, 2023 28.79 30.22 28.22 29.35 29.35 476,600
Oct 20, 2023 30.00 30.04 27.40 29.01 29.01 896,700
Oct 19, 2023 30.79 31.63 29.89 30.00 30.00 1,083,500
Oct 18, 2023 32.22 32.37 30.01 30.67 30.67 595,500
Oct 17, 2023 31.51 32.65 30.50 32.22 32.22 620,800
Oct 16, 2023 31.24 32.52 30.25 31.53 31.53 903,600
Oct 13, 2023 33.45 34.03 31.30 31.53 31.53 849,400
Oct 12, 2023 33.83 33.83 32.25 33.02 33.02 1,014,600
Oct 11, 2023 34.81 35.66 33.02 33.54 33.54 1,074,600
Oct 10, 2023 34.04 35.45 33.34 34.70 34.70 516,500
Oct 9, 2023 32.49 34.16 32.11 33.78 33.78 431,300
Oct 6, 2023 31.46 33.54 30.71 32.62 32.62 546,400
Oct 5, 2023 32.40 32.79 31.10 31.30 31.30 511,500
Oct 4, 2023 31.48 33.60 30.44 32.82 32.82 962,800
Oct 3, 2023 33.00 33.19 30.25 31.24 31.24 1,352,100
Oct 2, 2023 34.50 35.27 33.15 33.47 33.47 535,700
Sep 29, 2023 36.63 36.71 33.50 34.50 34.50 1,128,400
Sep 28, 2023 35.00 37.36 34.85 36.30 36.30 1,364,100
Sep 27, 2023 34.00 36.20 34.00 35.07 35.07 984,300
Sep 26, 2023 33.86 35.62 33.31 34.11 34.11 2,508,500
Sep 25, 2023 32.99 34.74 31.31 34.66 34.66 1,840,500
Sep 22, 2023 34.22 34.40 31.55 33.39 33.39 1,803,700
Sep 21, 2023 32.06 34.87 31.30 33.72 33.72 5,137,800

Related Tickers

ODD Oddity Tech Ltd.
42.37
-2.82%
 
GTLB GitLab Inc.
56.26
-0.42%
 
RBRK Rubrik, Inc.
36.57
+4.91%
 
IOT Samsara Inc.
40.90
+0.69%
 
CFLT Confluent, Inc.
32.23
+2.22%
 
S SentinelOne, Inc.
21.89
-1.26%
 
DLO DLocal Limited
9.59
-1.64%
 
FOUR Shift4 Payments, Inc.
67.62
-1.76%
 
FLYW Flywire Corporation
16.60
-1.07%
 
ADYEY Adyen N.V.
13.41
-2.47%