Klaviyo (KVYO) Price: 20.82

Klaviyo, Inc. (KVYO)

20.82 +0.11 (+0.53%) USD | NYSE | Nov 09, 16:00

20.72 -0.10 (-0.48%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 09, 2026	20.75	21.26	20.65	20.82	5.764M
Nov 06, 2026	20.40	20.85	20.08	20.71	3.721M
Nov 05, 2026	20.30	22.20	20.30	20.81	6.427M
Nov 04, 2026	21.48	22.09	21.09	21.36	7.830M
Nov 03, 2026	21.11	21.82	20.73	21.33	5.324M
Nov 02, 2026	20.00	22.14	20.00	21.80	11.30M
Oct 30, 2026	20.49	20.80	19.90	20.14	3.393M
Oct 29, 2026	19.75	20.44	19.47	20.43	2.792M
Oct 28, 2026	20.18	20.91	20.03	20.55	3.062M
Oct 27, 2026	20.60	20.90	20.03	20.18	2.802M
Oct 26, 2026	20.83	21.10	20.34	20.71	4.092M
Oct 23, 2026	20.41	21.17	20.34	21.11	4.500M
Oct 22, 2026	20.29	20.91	20.19	20.59	4.358M
Oct 21, 2026	19.59	20.28	19.36	20.19	3.858M
Oct 20, 2026	18.92	19.92	18.60	19.61	13.29M
Oct 19, 2026	16.81	17.59	16.81	17.52	3.076M
Oct 16, 2026	17.81	18.04	16.76	17.08	5.219M
Oct 15, 2026	17.13	18.24	16.93	18.09	5.506M
Oct 14, 2026	16.83	17.25	16.77	17.01	3.483M
Oct 13, 2026	17.09	17.69	16.75	16.95	3.874M
Oct 12, 2026	17.55	17.85	16.88	17.11	3.768M
Oct 09, 2026	17.73	17.95	17.06	17.32	3.751M
Oct 08, 2026	17.41	17.81	16.65	17.57	6.888M
Oct 07, 2026	16.67	17.64	16.56	17.41	8.760M
Oct 06, 2026	16.88	17.00	16.32	16.60	4.770M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks