Klaviyo Inc NYSE:KVYO Historical Prices

Below are the 114 trading days of historical prices for KVYO.

# Exchange Symbol Date Open High Low Close
114 NYSE KVYO Mon, Mar 4, 2024 27.24 27.41 26.30 26.82
113 NYSE KVYO Fri, Mar 1, 2024 26.50 28.44 25.77 27.80
112 NYSE KVYO Thu, Feb 29, 2024 27.37 28.86 25.40 26.50
111 NYSE KVYO Wed, Feb 28, 2024 27.70 28.00 26.17 27.83
110 NYSE KVYO Tue, Feb 27, 2024 29.18 30.08 28.84 29.08
109 NYSE KVYO Mon, Feb 26, 2024 28.59 29.55 28.52 28.59
108 NYSE KVYO Fri, Feb 23, 2024 28.93 29.19 28.51 28.59
107 NYSE KVYO Thu, Feb 22, 2024 29.10 29.60 28.44 28.96
106 NYSE KVYO Wed, Feb 21, 2024 28.32 28.67 28.02 28.32
105 NYSE KVYO Tue, Feb 20, 2024 29.50 29.87 28.12 28.97
104 NYSE KVYO Fri, Feb 16, 2024 29.57 30.59 29.25 29.90
103 NYSE KVYO Thu, Feb 15, 2024 31.41 31.60 29.55 29.71
102 NYSE KVYO Wed, Feb 14, 2024 30.01 31.06 29.66 30.82
101 NYSE KVYO Tue, Feb 13, 2024 29.40 30.73 29.24 29.66
100 NYSE KVYO Mon, Feb 12, 2024 30.53 32.40 30.31 30.78
99 NYSE KVYO Fri, Feb 9, 2024 28.47 30.30 27.75 30.27
98 NYSE KVYO Thu, Feb 8, 2024 27.16 29.11 26.65 28.20
97 NYSE KVYO Wed, Feb 7, 2024 27.80 28.20 27.15 27.78
96 NYSE KVYO Tue, Feb 6, 2024 28.11 28.67 26.97 27.77
95 NYSE KVYO Mon, Feb 5, 2024 28.76 28.76 27.17 27.84
94 NYSE KVYO Fri, Feb 2, 2024 26.13 28.25 26.13 27.68
93 NYSE KVYO Thu, Feb 1, 2024 26.07 27.25 26.00 26.36
92 NYSE KVYO Wed, Jan 31, 2024 25.79 26.60 25.42 25.85
91 NYSE KVYO Tue, Jan 30, 2024 25.76 26.30 25.30 26.00
90 NYSE KVYO Mon, Jan 29, 2024 24.50 25.96 24.36 25.95
89 NYSE KVYO Fri, Jan 26, 2024 25.50 25.50 24.63 24.67
88 NYSE KVYO Thu, Jan 25, 2024 24.97 25.76 24.66 25.28
87 NYSE KVYO Wed, Jan 24, 2024 25.46 25.77 24.12 24.74
86 NYSE KVYO Tue, Jan 23, 2024 25.34 25.34 24.45 24.95
85 NYSE KVYO Mon, Jan 22, 2024 25.63 26.93 25.14 25.15
84 NYSE KVYO Fri, Jan 19, 2024 24.57 25.37 24.09 25.26
83 NYSE KVYO Thu, Jan 18, 2024 26.22 26.22 23.93 24.51
82 NYSE KVYO Wed, Jan 17, 2024 25.64 26.25 25.35 25.61
81 NYSE KVYO Tue, Jan 16, 2024 25.87 26.29 25.42 25.85
80 NYSE KVYO Fri, Jan 12, 2024 26.00 26.99 26.00 26.19
79 NYSE KVYO Thu, Jan 11, 2024 26.45 26.76 25.81 25.95
78 NYSE KVYO Wed, Jan 10, 2024 27.71 27.78 26.46 26.56
77 NYSE KVYO Tue, Jan 9, 2024 26.97 27.68 26.50 27.48
76 NYSE KVYO Mon, Jan 8, 2024 26.10 27.75 25.92 27.16
75 NYSE KVYO Fri, Jan 5, 2024 26.45 26.79 25.66 26.32
74 NYSE KVYO Thu, Jan 4, 2024 26.40 26.99 26.28 26.48
73 NYSE KVYO Wed, Jan 3, 2024 26.98 27.00 26.16 26.69
72 NYSE KVYO Tue, Jan 2, 2024 27.55 27.67 26.56 27.01
71 NYSE KVYO Fri, Dec 29, 2023 28.12 28.61 27.42 27.78
70 NYSE KVYO Thu, Dec 28, 2023 28.32 28.63 27.87 28.16
69 NYSE KVYO Wed, Dec 27, 2023 28.54 28.71 27.70 28.21
68 NYSE KVYO Tue, Dec 26, 2023 29.00 29.49 28.36 28.36
67 NYSE KVYO Fri, Dec 22, 2023 28.85 29.75 28.59 29.06
66 NYSE KVYO Thu, Dec 21, 2023 29.07 29.49 28.53 28.59
65 NYSE KVYO Wed, Dec 20, 2023 27.17 29.46 26.80 28.53
64 NYSE KVYO Tue, Dec 19, 2023 28.74 28.80 27.24 27.34
63 NYSE KVYO Mon, Dec 18, 2023 28.69 28.87 27.63 28.20
62 NYSE KVYO Fri, Dec 15, 2023 30.32 30.43 28.62 28.63
61 NYSE KVYO Thu, Dec 14, 2023 31.00 31.46 30.02 30.37
60 NYSE KVYO Wed, Dec 13, 2023 30.17 30.50 28.93 30.10
59 NYSE KVYO Tue, Dec 12, 2023 30.45 30.58 29.55 30.20
58 NYSE KVYO Mon, Dec 11, 2023 29.65 30.46 29.08 30.17
57 NYSE KVYO Fri, Dec 8, 2023 28.69 29.89 28.68 29.88
56 NYSE KVYO Thu, Dec 7, 2023 30.57 30.96 28.69 28.74
55 NYSE KVYO Wed, Dec 6, 2023 30.76 31.86 30.29 30.44
54 NYSE KVYO Tue, Dec 5, 2023 31.23 31.31 29.79 30.49
53 NYSE KVYO Mon, Dec 4, 2023 32.00 32.96 30.16 30.64
52 NYSE KVYO Fri, Dec 1, 2023 29.39 31.94 29.19 31.62
51 NYSE KVYO Thu, Nov 30, 2023 31.57 32.15 29.46 29.63
50 NYSE KVYO Wed, Nov 29, 2023 30.57 32.31 30.57 31.06
49 NYSE KVYO Tue, Nov 28, 2023 29.64 31.05 29.18 30.27
48 NYSE KVYO Mon, Nov 27, 2023 28.67 30.24 28.03 29.86
47 NYSE KVYO Fri, Nov 24, 2023 27.72 29.25 27.33 28.55
46 NYSE KVYO Wed, Nov 22, 2023 27.46 28.03 26.95 27.72
45 NYSE KVYO Tue, Nov 21, 2023 27.41 28.37 27.41 27.58
44 NYSE KVYO Mon, Nov 20, 2023 27.80 28.62 27.28 27.76
43 NYSE KVYO Fri, Nov 17, 2023 27.40 28.15 26.95 27.53
42 NYSE KVYO Thu, Nov 16, 2023 28.54 29.00 26.21 26.85
41 NYSE KVYO Wed, Nov 15, 2023 27.88 29.52 27.51 28.70
40 NYSE KVYO Tue, Nov 14, 2023 26.46 28.10 26.37 27.41
39 NYSE KVYO Mon, Nov 13, 2023 25.63 26.73 24.98 25.64
38 NYSE KVYO Fri, Nov 10, 2023 25.01 25.65 24.35 25.30
37 NYSE KVYO Thu, Nov 9, 2023 28.02 28.32 24.40 24.93
36 NYSE KVYO Wed, Nov 8, 2023 31.00 31.50 27.00 27.54
35 NYSE KVYO Tue, Nov 7, 2023 31.41 33.07 31.26 32.51
34 NYSE KVYO Mon, Nov 6, 2023 31.58 32.87 31.18 31.40
33 NYSE KVYO Fri, Nov 3, 2023 30.42 32.77 30.42 31.49
32 NYSE KVYO Thu, Nov 2, 2023 30.50 30.59 28.75 30.32
31 NYSE KVYO Wed, Nov 1, 2023 28.39 28.63 27.09 28.46
30 NYSE KVYO Tue, Oct 31, 2023 28.10 28.65 27.29 28.49
29 NYSE KVYO Mon, Oct 30, 2023 27.46 28.56 27.01 27.90
28 NYSE KVYO Fri, Oct 27, 2023 27.16 27.70 26.15 26.99
27 NYSE KVYO Thu, Oct 26, 2023 28.32 28.37 26.85 27.05
26 NYSE KVYO Wed, Oct 25, 2023 28.95 29.60 27.88 28.40
25 NYSE KVYO Tue, Oct 24, 2023 29.55 30.55 28.90 29.12
24 NYSE KVYO Mon, Oct 23, 2023 28.79 30.22 28.22 29.35
23 NYSE KVYO Fri, Oct 20, 2023 30.00 30.04 27.40 29.01
22 NYSE KVYO Thu, Oct 19, 2023 30.79 31.63 29.89 30.00
21 NYSE KVYO Wed, Oct 18, 2023 32.22 32.37 30.01 30.67
20 NYSE KVYO Tue, Oct 17, 2023 31.51 32.65 30.50 32.22
19 NYSE KVYO Mon, Oct 16, 2023 31.24 32.52 30.25 31.53
18 NYSE KVYO Fri, Oct 13, 2023 33.45 34.03 31.30 31.53
17 NYSE KVYO Thu, Oct 12, 2023 33.83 33.83 32.25 33.02
16 NYSE KVYO Wed, Oct 11, 2023 34.81 35.66 33.02 33.54
15 NYSE KVYO Tue, Oct 10, 2023 34.04 35.45 33.34 34.70
14 NYSE KVYO Mon, Oct 9, 2023 32.49 34.16 32.11 33.78
13 NYSE KVYO Fri, Oct 6, 2023 31.46 33.54 30.71 32.62
12 NYSE KVYO Thu, Oct 5, 2023 32.40 32.79 31.10 31.30
11 NYSE KVYO Wed, Oct 4, 2023 31.48 33.60 30.44 32.82
10 NYSE KVYO Tue, Oct 3, 2023 33.00 33.19 30.25 31.24
9 NYSE KVYO Mon, Oct 2, 2023 34.50 35.27 33.15 33.47
8 NYSE KVYO Fri, Sep 29, 2023 36.63 36.71 33.50 34.50
7 NYSE KVYO Thu, Sep 28, 2023 35.00 37.36 34.85 36.30
6 NYSE KVYO Wed, Sep 27, 2023 34.00 36.20 34.00 35.07
5 NYSE KVYO Tue, Sep 26, 2023 33.86 35.62 33.31 34.11
4 NYSE KVYO Mon, Sep 25, 2023 32.99 34.74 31.31 34.66
3 NYSE KVYO Fri, Sep 22, 2023 34.22 34.40 31.55 33.39
2 NYSE KVYO Thu, Sep 21, 2023 32.06 34.87 31.30 33.72
1 NYSE KVYO Wed, Sep 20, 2023 36.75 39.47 30.26 32.76
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024