UK markets closed

Klaviyo, Inc. (KVYO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.65-0.43 (-1.79%)
At close: 04:00PM EDT
23.89 +0.24 (+1.01%)
After hours: 07:51PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.9024.0522.0223.6523.652,282,300
09 May 202424.1024.9523.0024.0824.083,336,300
08 May 202422.6922.9221.5121.5321.533,653,900
07 May 202423.2523.5922.8623.3823.38586,200
06 May 202422.7523.3722.5323.2223.22707,800
03 May 202423.0023.0122.3422.4822.481,033,800
02 May 202422.8422.9922.0222.5022.50904,100
01 May 202422.4923.3122.3922.6022.60589,200
30 Apr 202422.4822.9822.2722.4022.40511,000
29 Apr 202423.6923.8922.6922.7422.74642,200
26 Apr 202423.0523.9622.9823.6123.61611,700
25 Apr 202422.2823.1022.1223.0223.021,084,100
24 Apr 202423.5023.7622.7722.8922.89357,900
23 Apr 202423.0523.6023.0123.3823.38585,200
22 Apr 202422.8423.2222.3722.9722.97511,000
19 Apr 202422.7523.1822.4922.7322.73883,600
18 Apr 202423.5123.7422.7122.7922.79930,000
17 Apr 202423.8024.1923.1623.2923.291,322,100
16 Apr 202423.7523.9523.2523.8323.831,098,000
15 Apr 202423.8223.8222.9823.4623.46771,300
12 Apr 202424.0124.2923.4323.7623.76965,500
11 Apr 202423.6424.2823.4224.2424.241,210,800
10 Apr 202423.4923.9923.2723.6023.601,248,500
09 Apr 202424.0024.5423.9024.2924.29967,700
08 Apr 202424.1824.3323.9724.0424.04637,000
05 Apr 202424.2524.3623.9224.1824.18645,000
04 Apr 202424.5725.3324.2324.3624.361,055,500
03 Apr 202424.6424.9123.9824.2824.281,078,000
02 Apr 202424.8125.1824.4425.0425.04582,000
01 Apr 202425.4825.7825.0025.4025.40660,000
28 Mar 202426.3226.5325.2825.4825.48866,300
27 Mar 202426.0826.4225.6926.2726.27591,900
26 Mar 202425.9726.1825.4225.7925.79474,800
25 Mar 202426.0026.2525.4225.6525.65568,400
22 Mar 202426.9827.1425.9026.0326.03530,300
21 Mar 202426.3227.0826.1526.9426.941,093,800
20 Mar 202426.2026.7925.7826.3726.371,121,700
19 Mar 202424.7626.1024.4826.0126.011,683,900
18 Mar 202424.4925.5024.1025.0325.031,624,300
15 Mar 202423.7524.5122.8223.7323.735,954,000
14 Mar 202424.5924.9923.4123.9023.902,005,900
13 Mar 202425.1025.1124.6724.7224.72882,500
12 Mar 202425.0025.7424.7625.1425.141,529,100
11 Mar 202425.3325.3824.6825.0025.001,158,700
08 Mar 202426.0026.4924.9025.2225.222,164,300
07 Mar 202424.9326.5024.7526.3626.362,488,400
06 Mar 202425.3125.5024.4125.0025.001,901,700
05 Mar 202426.2126.2124.8924.9824.981,190,500
04 Mar 202427.2427.4126.3026.8226.821,317,300
01 Mar 202426.5028.4325.7727.8027.803,223,600
29 Feb 202427.3728.8625.4026.5026.506,168,100
28 Feb 202427.7028.0026.1727.8327.833,091,300
27 Feb 202429.1830.0828.8429.0829.081,423,300
26 Feb 202428.5929.5528.5228.5928.59741,200
23 Feb 202428.9329.1928.5128.5928.59507,500
22 Feb 202429.1029.6028.4428.9628.96735,100
21 Feb 202428.3228.6728.0228.3228.32440,500
20 Feb 202429.5029.8728.1128.9728.97524,400
16 Feb 202429.5730.5829.2529.9029.901,210,000
15 Feb 202431.4131.6029.5529.7129.71647,000
14 Feb 202430.0131.0629.6630.8230.82634,500
13 Feb 202429.4030.7329.2429.6629.661,111,000
12 Feb 202430.5332.4030.3130.7830.781,478,800
09 Feb 202428.4730.3027.7530.2730.271,493,800
08 Feb 202427.1629.1126.6528.2028.20864,100
07 Feb 202427.8028.1927.1527.7827.78569,000
06 Feb 202428.1128.6726.9727.7727.77822,900
05 Feb 202428.7628.7627.1727.8427.841,001,100
02 Feb 202426.1328.2526.1327.6827.681,270,600
01 Feb 202426.0727.2526.0026.3626.361,216,000
31 Jan 202425.7926.6025.4225.8525.851,051,700
30 Jan 202425.7626.3025.3026.0026.00769,900
29 Jan 202424.5025.9624.3525.9525.95590,600
26 Jan 202425.5025.5024.6324.6724.67358,400
25 Jan 202424.9725.7624.6625.2825.28667,700
24 Jan 202425.4625.7724.1224.7424.74632,500
23 Jan 202425.3425.3424.4424.9524.95743,400
22 Jan 202425.6326.9325.1425.1525.15619,700
19 Jan 202424.5725.3724.0925.2625.26927,700
18 Jan 202426.2226.2223.9324.5124.511,878,600
17 Jan 202425.6426.2525.3525.6125.61583,600
16 Jan 202425.8726.2925.4225.8525.85605,600
12 Jan 202426.0026.9926.0026.1926.19548,200
11 Jan 202426.4526.7625.8125.9525.951,165,700
10 Jan 202427.7127.7826.4626.5626.561,040,300
09 Jan 202426.9727.6826.5027.4827.48460,500
08 Jan 202426.1027.7525.9227.1627.16710,400
05 Jan 202426.4426.7925.6626.3226.32481,300
04 Jan 202426.4026.9926.2826.4826.48744,400
03 Jan 202426.9827.0026.1626.6926.69688,000
02 Jan 202427.5527.6726.5627.0127.01871,600
29 Dec 202328.1228.6127.4227.7827.78684,400
28 Dec 202328.3228.6327.8728.1628.16619,800
27 Dec 202328.5428.7027.6928.2128.21547,300
26 Dec 202329.0029.4928.3628.3628.36593,800
22 Dec 202328.8529.7528.5929.0629.06461,500
21 Dec 202329.0729.4928.5328.5928.59578,100
20 Dec 202327.1729.4626.8028.5328.531,019,200
19 Dec 202328.7428.8027.2427.3427.341,024,500
18 Dec 202328.6928.8727.6328.2028.201,260,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...