Klaviyo Inc (KVYO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.1203131438 | 24.27 | 26.24 | 23.845 | 865044 | 25.19039141 | CS |
| 4 | 3.23 | 14.6551724138 | 22.04 | 26.24 | 21.8 | 804731 | 24.22233982 | CS |
| 12 | 1.58 | 6.66948079358 | 23.69 | 26.24 | 21.26 | 1153514 | 23.27463569 | CS |
| 26 | -0.36 | -1.40460397971 | 25.63 | 32.4 | 21.26 | 1172422 | 24.75640905 | CS |
| 52 | -11.48 | -31.2380952381 | 36.75 | 39.47 | 21.26 | 1078269 | 26.67695038 | CS |
| 156 | -11.48 | -31.2380952381 | 36.75 | 39.47 | 21.26 | 1078269 | 26.67695038 | CS |
| 260 | -11.48 | -31.2380952381 | 36.75 | 39.47 | 21.26 | 1078269 | 26.67695038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 25.27 | 0.26 | 1.04 | 24.87 | 25.29 | 24.56 | 654326 |
| 1721342400 | 25.01 | -0.49 | -1.92 | 25.27 | 26.24 | 24.55 | 1089618 |
| 1721256000 | 25.5 | 0.17 | 0.67 | 25.06 | 25.81 | 25.06 | 1286912 |
| 1721169600 | 25.33 | 0.97 | 3.98 | 24.41 | 25.48 | 24.27 | 846244 |
| 1721083200 | 24.36 | 0.25 | 1.04 | 24.27 | 24.71 | 23.845 | 448119 |
| 1720824000 | 24.11 | 0.25 | 1.05 | 23.74 | 24.32 | 23.66 | 518485 |
| 1720737600 | 23.86 | 0.77 | 3.33 | 23.695 | 24.08 | 23.41 | 603390 |
| 1720651200 | 23.09 | -0.36 | -1.54 | 23.59 | 23.67 | 22.89 | 571937 |
| 1720564800 | 23.45 | -1.13 | -4.60 | 24.5 | 24.57 | 23.27 | 626520 |
| 1720478400 | 24.58 | -0.38 | -1.52 | 25.09 | 25.19 | 24.31 | 566948 |
| 1720219200 | 24.96 | 0.51 | 2.09 | 24.36 | 25.0611 | 24.15 | 303412 |
| 1720040640 | 24.45 | 0.05 | 0.20 | 24.46 | 24.57 | 24.15 | 203202 |
| 1719960000 | 24.4 | 0.02 | 0.08 | 24.35 | 24.69 | 24.26 | 396499 |
| 1719873600 | 24.38 | -0.51 | -2.05 | 24.8 | 24.8 | 23.89 | 679720 |
| 1719614400 | 24.89 | 0.02 | 0.08 | 24.92 | 25.09 | 24.46 | 965515 |
| 1719528000 | 24.87 | 1.47 | 6.28 | 23.49 | 24.915 | 23.35 | 1373385 |
| 1719441600 | 23.4 | -0.14 | -0.59 | 23.47 | 24.26 | 23.33 | 1122401 |
| 1719355200 | 23.54 | 1.37 | 6.18 | 22.28 | 23.58 | 22.07 | 1594921 |
| 1719268800 | 22.17 | -0.17 | -0.76 | 22.04 | 22.49 | 21.8 | 1438334 |
| 1719009600 | 22.34 | -0.19 | -0.84 | 21.83 | 22.39 | 21.26 | 5151144 |
| 1718923200 | 22.53 | 0.07 | 0.31 | 22.33 | 22.76 | 21.815 | 2528891 |
| 1718750400 | 22.46 | -0.01 | -0.04 | 22.34 | 22.63 | 22.05 | 1594509 |
| 1718664000 | 22.47 | -0.75 | -3.23 | 23.16 | 23.16 | 22.33 | 885216 |
| 1718404800 | 23.22 | 0.48 | 2.11 | 22.54 | 23.28 | 22.36 | 901521 |
| 1718318400 | 22.74 | -0.73 | -3.11 | 23.6 | 24.22 | 22.74 | 886046 |
| 1718232000 | 23.47 | 0.89 | 3.94 | 23.67 | 24.12 | 23.255 | 1447689 |
| 1718145600 | 22.58 | 0.03 | 0.13 | 22.4 | 22.64 | 22.22 | 1026972 |
| 1718059200 | 22.55 | 0.06 | 0.27 | 22.47 | 23.19 | 22.325 | 1224673 |
| 1717800000 | 22.49 | 0 | 0.00 | 22.365 | 22.62 | 22.1636 | 1209571 |
| 1717713600 | 22.49 | 0.13 | 0.58 | 22.36 | 22.93 | 22.2 | 1302749 |
| 1717627200 | 22.36 | 0.28 | 1.27 | 22.11 | 22.62 | 21.87 | 1175990 |
| 1717540800 | 22.08 | -0.28 | -1.25 | 22.28 | 22.48 | 22 | 685016 |
| 1717454400 | 22.36 | -0.28 | -1.24 | 22.99 | 23.05 | 21.53 | 1249447 |
| 1717195200 | 22.64 | -0.09 | -0.40 | 22.88 | 23.39 | 22.32 | 2851775 |
| 1717108800 | 22.73 | -0.42 | -1.81 | 23.34 | 23.34 | 22.062 | 1448580 |
| 1717022400 | 23.15 | -0.34 | -1.45 | 23.19 | 23.67 | 22.9755 | 997630 |
| 1716936000 | 23.49 | -0.03 | -0.13 | 23.22 | 23.99 | 23.22 | 906117 |
| 1716590400 | 23.52 | -0.15 | -0.63 | 23.66 | 24.03 | 23.411 | 613480 |
| 1716504000 | 23.67 | -1.13 | -4.56 | 24.91 | 24.91 | 23.51 | 817441 |
| 1716417600 | 24.8 | 0.31 | 1.27 | 24.65 | 25.22 | 24.6 | 575120 |
| 1716331200 | 24.49 | -0.37 | -1.49 | 24.62 | 24.78 | 24.255 | 407807 |
| 1716244800 | 24.86 | -0.5 | -1.97 | 25.29 | 25.65 | 24.32 | 801837 |
| 1715985600 | 25.36 | 0.97 | 3.98 | 24.5 | 25.42 | 24.22 | 1169503 |
| 1715899200 | 24.39 | -0.41 | -1.65 | 24.66 | 24.72 | 24.24 | 672684 |
| 1715812800 | 24.8 | 1.36 | 5.80 | 24 | 24.8 | 23.48 | 1194817 |
| 1715726400 | 23.44 | -0.56 | -2.33 | 24 | 24.4 | 23.31 | 1484678 |
| 1715640000 | 24 | 0.35 | 1.48 | 23.91 | 24.04 | 23.42 | 1006207 |
| 1715380800 | 23.65 | -0.43 | -1.79 | 23.9 | 24.05 | 22.025 | 2282339 |
| 1715294400 | 24.08 | 2.55 | 11.84 | 24.13 | 24.95 | 23 | 3336133 |
| 1715208000 | 21.53 | -1.85 | -7.91 | 22.69 | 22.92 | 21.51 | 3648501 |
| 1715121600 | 23.38 | 0.16 | 0.69 | 23.25 | 23.59 | 22.86 | 586154 |
| 1715035200 | 23.22 | 0.74 | 3.29 | 22.75 | 23.37 | 22.53 | 707789 |
| 1714776000 | 22.48 | -0.02 | -0.09 | 23 | 23.01 | 22.34 | 1033817 |
| 1714689600 | 22.5 | -0.1 | -0.44 | 22.84 | 22.99 | 22.02 | 904085 |
| 1714603200 | 22.6 | 0.2 | 0.89 | 22.49 | 23.31 | 22.39 | 589223 |
| 1714516800 | 22.4 | -0.34 | -1.50 | 22.5 | 22.98 | 22.27 | 510993 |
| 1714430400 | 22.74 | -0.87 | -3.68 | 23.69 | 23.89 | 22.69 | 644291 |
| 1714171200 | 23.61 | 0.59 | 2.56 | 23.05 | 23.96 | 22.98 | 611723 |
| 1714084800 | 23.02 | 0.13 | 0.57 | 22.17 | 23.1 | 22.17 | 1079799 |
| 1713998400 | 22.89 | -0.49 | -2.10 | 23.5 | 23.765 | 22.77 | 357877 |
| 1713912000 | 23.38 | 0.41 | 1.78 | 23.05 | 23.6 | 23.01 | 585161 |
| 1713825600 | 22.97 | 0.24 | 1.06 | 22.84 | 23.22 | 22.37 | 510981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
