Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Klaviyo Inc (KVYO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 32.08 32.37 31.94 32.22 33,912
17th Jul 2025 (Thu) 32.05 32.36 31.90 32.12 22,832
16th Jul 2025 (Wed) 31.825 32.13 31.37 31.77 31,558
15th Jul 2025 (Tue) 31.97 31.97 31.25 31.60 61,241
14th Jul 2025 (Mon) 31.89 32.07 31.36 31.46 28,543
11th Jul 2025 (Fri) 32.25 32.35 31.31 31.40 49,085
10th Jul 2025 (Thu) 33.48 33.48 32.09 32.50 57,196
9th Jul 2025 (Wed) 33.805 34.26 33.805 33.95 50,186
8th Jul 2025 (Tue) 33.91 34.13 33.745 33.96 53,241
7th Jul 2025 (Mon) 33.73 34.30 33.40 33.86 92,817
4th Jul 2025 (Fri) 33.595 34.52 33.595 33.91 37,194
3rd Jul 2025 (Thu) 33.595 34.52 33.595 33.91 37,194
2nd Jul 2025 (Wed) 33.08 33.39 32.51 32.85 57,877
1st Jul 2025 (Tue) 33.48 33.845 32.79 33.23 58,634
30th Jun 2025 (Mon) 33.63 33.83 33.23 33.58 113,160
27th Jun 2025 (Fri) 33.22 33.48 32.67 33.05 86,434
26th Jun 2025 (Thu) 33.03 33.30 32.17 33.13 75,962
25th Jun 2025 (Wed) 33.17 33.47 32.66 32.76 65,940
24th Jun 2025 (Tue) 32.99 33.18 32.55 32.96 62,439
23rd Jun 2025 (Mon) 31.59 32.51 31.08 32.47 161,643
20th Jun 2025 (Fri) 33.82 33.82 31.91 32.03 118,570
19th Jun 2025 (Thu) 34.38 34.42 33.61 33.83 71,144
18th Jun 2025 (Wed) 34.38 34.42 33.61 33.83 71,144
17th Jun 2025 (Tue) 34.34 34.59 34.19 34.40 56,733
16th Jun 2025 (Mon) 33.81 34.91 33.755 34.63 82,853
13th Jun 2025 (Fri) 33.92 33.92 33.14 33.37 111,238
12th Jun 2025 (Thu) 34.00 34.15 33.16 33.61 79,722
11th Jun 2025 (Wed) 34.14 34.70 33.67 34.11 85,823
10th Jun 2025 (Tue) 34.755 35.21 33.93 34.03 108,027
9th Jun 2025 (Mon) 33.92 34.94 33.86 34.76 103,326
6th Jun 2025 (Fri) 33.79 34.48 33.29 34.06 89,124
5th Jun 2025 (Thu) 34.25 34.95 33.30 33.95 160,370
4th Jun 2025 (Wed) 34.35 34.84 33.60 34.74 82,460
3rd Jun 2025 (Tue) 34.25 34.28 33.62 33.97 41,336
2nd Jun 2025 (Mon) 34.37 34.37 33.39 33.90 79,428
30th May 2025 (Fri) 32.96 34.11 32.66 34.00 105,451
29th May 2025 (Thu) 34.31 34.31 32.94 33.51 70,920
28th May 2025 (Wed) 33.82 34.05 33.61 33.72 43,286
27th May 2025 (Tue) 33.54 34.17 33.25 33.78 143,831
26th May 2025 (Mon) 33.49 33.49 33.49 33.49 0
24th May 2025 (Sat) 33.24 33.77 33.23 33.49 125,861
23rd May 2025 (Fri) 33.24 33.77 33.23 33.50 125,861
22nd May 2025 (Thu) 33.01 34.03 33.01 33.89 155,642
21st May 2025 (Wed) 33.555 33.90 33.04 33.18 145,342
FTSE 100 Latest
Value8,992.12
Change19.48