Klaviyo, Inc. Series A Common Stock (KVYO)

40.23Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	37.73	40.60	37.48	40.23	2,664,890	40.23
3/04/2025	37.39	38.29	36.01	37.73	2,578,806	37.73
3/03/2025	39.74	40.00	37.94	38.29	1,033,274	38.29
2/28/2025	39.40	39.83	38.30	39.32	1,353,889	39.32
2/27/2025	41.07	41.35	39.70	39.81	720,400	39.81
2/26/2025	41.31	41.86	40.38	40.50	753,078	40.50
2/25/2025	41.45	41.45	39.41	40.53	789,667	40.53
2/24/2025	41.77	41.90	39.29	41.57	1,815,948	41.57
2/21/2025	43.86	43.86	40.87	41.85	2,914,124	41.85
2/20/2025	43.38	44.69	39.39	44.26	5,380,792	44.26
2/19/2025	47.15	47.40	45.60	47.00	2,264,230	47.00
2/18/2025	47.38	47.74	46.41	47.27	1,741,989	47.27
2/14/2025	47.65	48.00	45.66	47.00	1,459,022	47.00
2/13/2025	47.84	48.17	47.04	48.00	1,076,031	48.00
2/12/2025	47.00	47.90	46.80	47.45	1,439,269	47.45
2/11/2025	49.02	49.55	46.94	47.55	1,092,811	47.55
2/10/2025	47.47	49.43	47.06	49.19	1,391,010	49.19
2/07/2025	47.81	48.30	46.66	46.96	842,329	46.96
2/06/2025	48.47	48.68	47.02	47.67	716,393	47.67
2/05/2025	47.99	48.62	47.08	48.61	636,155	48.61
2/04/2025	46.98	48.73	46.60	48.01	1,545,437	48.01
2/03/2025	44.97	46.80	44.14	46.69	1,361,307	46.69
1/31/2025	47.61	47.96	45.55	46.01	1,366,552	46.01
1/30/2025	45.93	47.44	45.41	47.23	1,537,058	47.23
1/29/2025	46.38	46.41	43.20	45.79	1,392,985	45.79
1/28/2025	43.50	47.49	43.03	45.62	2,696,458	45.62
1/27/2025	42.61	46.33	42.18	43.32	1,779,194	43.32
1/24/2025	44.22	44.59	43.45	43.67	775,220	43.67
1/23/2025	42.82	43.93	42.15	43.87	953,817	43.87
1/22/2025	41.83	42.67	41.81	42.63	652,185	42.63
1/21/2025	40.34	41.55	40.26	41.39	574,364	41.39
1/17/2025	40.79	41.24	39.94	40.18	860,265	40.18
1/16/2025	40.32	41.08	39.77	39.83	609,229	39.83
1/15/2025	40.13	40.74	39.50	40.18	943,271	40.18
1/14/2025	39.57	39.98	38.91	39.54	622,962	39.54
1/13/2025	38.49	39.84	38.15	39.10	812,536	39.10
1/10/2025	40.62	40.63	38.26	39.41	1,541,413	39.41
1/08/2025	41.46	41.59	40.62	41.10	525,152	41.10
1/07/2025	42.75	43.00	41.21	41.72	885,023	41.72
1/06/2025	43.16	43.69	41.81	42.67	834,116	42.67
1/03/2025	42.01	43.05	41.67	42.45	682,823	42.45
1/02/2025	41.90	42.15	40.16	41.64	842,699	41.64
12/31/2024	41.85	0.00	41.85	41.24	0	41.24
12/30/2024	42.11	42.30	41.06	41.85	1,151,369	41.85
12/27/2024	43.43	43.49	42.30	42.77	689,137	42.77
12/26/2024	43.28	43.96	43.12	43.37	651,258	43.37
12/24/2024	43.00	43.87	42.70	43.53	381,981	43.53
12/23/2024	44.60	44.77	42.82	42.83	1,069,093	42.83
12/20/2024	42.29	44.77	42.10	44.08	3,013,509	44.08
12/19/2024	42.73	43.82	41.31	42.92	1,904,669	42.92
12/18/2024	43.41	43.95	40.88	41.99	2,155,807	41.99
12/17/2024	42.50	44.38	41.63	43.18	2,735,060	43.18
12/16/2024	39.15	41.75	39.11	41.63	2,109,524	41.63
12/13/2024	39.78	39.93	38.97	39.06	910,807	39.06
12/12/2024	39.25	39.76	39.01	39.24	566,111	39.24
12/11/2024	38.84	39.58	38.49	39.41	917,857	39.41
12/10/2024	39.62	39.97	38.25	38.57	1,634,822	38.57
12/09/2024	39.78	40.98	39.60	40.41	1,250,840	40.41
12/06/2024	38.15	40.12	38.15	39.74	1,841,648	39.74