Klaviyo, Inc. Series A Common Stock (KVYO)

Historical Prices For Klaviyo, Inc. Series A Common Stock (KVYO)

Date Range:

2025-03-11 - 2025-06-11

Date	Open	High	Low	Close	Volume	Adjusted Close
6/10/2025	34.77	35.23	33.93	34.03	2,169,081	34.03
6/09/2025	34.27	34.94	33.50	34.76	1,643,146	34.76
6/06/2025	33.82	34.50	33.27	34.06	1,673,101	34.06
6/05/2025	34.00	34.99	33.23	33.95	3,390,986	33.95
6/04/2025	34.35	34.86	33.44	34.74	2,714,335	34.74
6/03/2025	34.37	34.46	33.61	33.97	1,230,931	33.97
6/02/2025	34.06	34.48	33.29	33.90	1,315,266	33.90
5/30/2025	33.41	34.12	32.43	34.00	2,108,386	34.00
5/29/2025	34.31	34.60	32.94	33.51	1,467,452	33.51
5/28/2025	34.26	34.26	33.52	33.65	1,061,719	33.65
5/27/2025	33.80	34.20	33.22	33.86	1,928,741	33.86
5/23/2025	33.14	33.78	32.97	33.49	1,797,866	33.49
5/22/2025	33.22	34.04	32.68	33.70	2,191,117	33.70
5/21/2025	33.81	33.99	33.00	33.01	2,172,803	33.01
5/20/2025	33.45	34.18	33.30	34.01	4,785,689	34.01
5/19/2025	34.45	35.03	34.09	34.50	2,171,069	34.50
5/16/2025	34.88	35.41	34.38	35.21	3,250,221	35.21
5/15/2025	33.80	35.52	33.50	34.90	7,644,882	34.90
5/14/2025	36.30	36.62	34.10	34.83	4,859,774	34.83
5/13/2025	36.07	37.79	36.00	37.50	2,041,211	37.50
5/12/2025	35.42	36.27	35.20	35.88	2,725,304	35.88
5/09/2025	33.49	33.83	32.87	33.39	1,937,489	33.39
5/08/2025	33.64	34.02	32.56	33.24	2,841,049	33.24
5/07/2025	34.11	34.13	31.19	33.62	8,166,940	33.62
5/06/2025	30.77	31.70	29.87	31.60	5,077,105	31.60
5/05/2025	32.40	33.48	31.36	31.36	3,783,181	31.36
5/02/2025	32.16	32.94	32.00	32.83	2,064,406	32.83
5/01/2025	30.92	32.23	30.73	31.53	1,946,227	31.53
4/30/2025	28.81	30.65	28.40	30.44	2,104,611	30.44
4/29/2025	30.50	31.22	29.72	29.85	1,926,546	29.85
4/28/2025	29.58	30.62	29.52	30.37	1,848,067	30.37
4/25/2025	29.01	29.76	28.78	29.58	1,818,659	29.58
4/24/2025	26.60	29.28	26.50	28.94	3,366,908	28.94
4/23/2025	25.69	27.54	25.69	26.24	2,502,146	26.24
4/22/2025	24.87	25.09	23.77	24.45	2,248,102	24.45
4/21/2025	25.27	25.65	24.52	24.67	2,316,886	24.67
4/17/2025	25.93	26.14	25.45	25.65	1,945,602	25.65
4/16/2025	26.16	26.60	25.45	25.95	2,168,191	25.95
4/15/2025	26.58	27.02	26.31	26.67	2,419,857	26.67
4/14/2025	27.92	28.26	26.18	26.39	1,049,143	26.39
4/11/2025	27.68	27.68	25.95	27.10	1,521,417	27.10
4/10/2025	28.06	28.58	26.51	27.37	2,084,253	27.37
4/09/2025	26.00	29.50	25.20	29.07	2,324,628	29.07
4/08/2025	27.59	28.61	25.54	26.02	1,723,524	26.02
4/07/2025	24.50	27.42	24.03	26.43	3,662,759	26.43
4/04/2025	26.75	26.83	25.19	25.77	3,427,931	25.77
4/03/2025	28.97	29.48	27.23	27.88	2,605,421	27.88
4/02/2025	30.47	31.77	30.44	31.37	580,195	31.37
4/01/2025	30.17	31.00	29.71	31.00	2,311,090	31.00
3/31/2025	30.24	30.71	29.15	30.26	2,028,735	30.26
3/28/2025	32.57	32.89	30.77	31.02	1,248,804	31.02
3/27/2025	33.27	33.36	32.63	32.87	507,206	32.87
3/26/2025	34.38	34.42	33.03	33.68	901,987	33.68
3/25/2025	33.94	34.54	33.72	34.34	1,903,895	34.34
3/24/2025	33.88	34.11	33.42	33.94	1,006,726	33.94
3/21/2025	32.60	33.19	32.06	33.00	887,962	33.00
3/20/2025	32.50	33.38	32.47	32.91	984,287	32.91
3/19/2025	32.84	33.37	32.48	32.93	1,161,405	32.93
3/18/2025	33.49	33.61	31.81	32.16	1,247,124	32.16
3/17/2025	33.06	34.82	33.05	33.85	1,201,424	33.85
3/14/2025	32.85	34.00	32.67	33.29	1,309,674	33.29
3/13/2025	34.60	34.98	31.83	32.00	1,388,556	32.00
3/12/2025	34.08	34.96	33.42	34.60	1,833,668	34.60
3/11/2025	31.44	33.72	31.19	33.25	2,473,192	33.25