Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Klaviyo, Inc. Series A Common Stock (KVYO)

16.42
+0.54 (3.40%)
NYSE · Last Trade: Feb 24th, 11:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Klaviyo, Inc. Series A Common Stock (KVYO)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202617.0717.0815.5315.889,420,89115.88
2/20/202618.1118.6817.0617.324,430,26417.32
2/19/202618.0418.5317.9018.142,737,41418.14
2/18/202618.3018.4817.7018.224,791,36018.22
2/17/202618.1618.5716.9317.777,568,43617.77
2/13/202618.8119.8518.5018.606,544,66918.60
2/12/202620.6920.9818.2318.5110,548,14418.51
2/11/202622.0122.0919.5020.3412,155,51820.34
2/10/202619.8721.2919.7621.1211,424,50521.12
2/09/202619.0219.8718.5519.695,542,51119.69
2/06/202619.3319.9918.5719.144,298,25319.14
2/05/202620.4920.6118.6618.853,717,89818.85
2/04/202619.7120.7918.9120.743,838,95120.74
2/03/202621.6621.8719.8720.153,632,34520.15
2/02/202622.2823.4321.8922.563,742,30022.56
1/30/202622.3023.1022.0422.212,692,89722.21
1/29/202626.0026.0022.1522.326,962,16422.32
1/28/202625.7126.2825.3625.731,652,74325.73
1/27/202626.2426.2424.8325.421,889,51925.42
1/26/202625.7926.3325.6025.771,966,12025.77
1/23/202626.4526.7325.4725.622,009,88325.62
1/22/202625.5026.4825.5026.442,673,93326.44
1/21/202624.3125.5024.1825.254,508,16725.25
1/20/202623.0924.4723.0024.213,377,73124.21
1/16/202626.0226.0223.7423.824,470,55623.82
1/15/202626.5926.7825.2725.602,386,36625.60
1/14/202627.0227.1326.1926.552,059,95726.55
1/13/202628.6528.6527.1027.153,011,41627.15
1/12/202628.2828.6027.5028.442,930,14828.44
1/09/202628.0928.6527.2628.582,635,54728.58
1/08/202629.3929.6427.6928.044,232,45028.04
1/07/202629.2030.0628.4729.735,297,78629.73
1/06/202629.0029.5628.4529.046,107,84029.04
1/05/202628.9929.8027.8729.097,826,93929.09
1/02/202632.5232.7429.1429.324,929,90129.32
12/31/202532.5032.9332.2432.471,351,46532.47
12/30/202532.4133.0332.2532.651,064,57632.65
12/29/202532.4432.9032.0832.591,129,11232.59
12/26/202532.5032.6032.0432.59719,91532.59
12/24/202532.4232.4831.8832.39480,87632.39
12/23/202532.9533.1831.7632.491,503,12932.49
12/22/202531.8833.3531.5033.263,082,77033.26
12/19/202531.5032.2331.4331.953,495,18731.95
12/18/202530.2731.6530.2331.513,365,99731.51
12/17/202529.2430.7129.1229.994,384,11729.99
12/16/202528.6129.4528.5529.422,133,48329.42
12/15/202530.3530.3528.7928.852,781,89328.85
12/12/202529.9730.1429.4229.842,280,43329.84
12/11/202529.3930.7829.3930.151,992,48430.15
12/10/202529.7030.4829.1929.482,104,14229.48
12/09/202529.6730.0428.8029.422,301,02829.42
12/08/202530.0030.9829.9330.453,468,29830.45
12/05/202529.9730.6829.3829.491,934,38029.49
12/04/202529.2430.0029.0329.982,405,65029.98
12/03/202528.6329.2228.2729.061,320,87229.06
12/02/202528.5528.8928.1628.714,124,10528.71
12/01/202527.8828.7527.7228.162,342,31228.16
11/28/202528.5028.8928.4028.561,538,81428.56
11/26/202528.4628.8328.1228.39925,00328.39
11/25/202528.0028.9127.7628.502,506,68228.50
11/24/202527.8928.2027.4027.752,226,06827.75