Klaviyo, Inc. Series A Common Stock (KVYO)

46.01Last Price

-1.22 (-2.58%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	47.61	47.96	45.55	46.01	1,366,552	46.01
1/30/2025	45.93	47.44	45.41	47.23	1,537,058	47.23
1/29/2025	46.38	46.41	43.20	45.79	1,392,985	45.79
1/28/2025	43.50	47.49	43.03	45.62	2,696,458	45.62
1/27/2025	42.61	46.33	42.18	43.32	1,779,194	43.32
1/24/2025	44.22	44.59	43.45	43.67	775,220	43.67
1/23/2025	42.82	43.93	42.15	43.87	953,817	43.87
1/22/2025	41.83	42.67	41.81	42.63	652,185	42.63
1/21/2025	40.34	41.55	40.26	41.39	574,364	41.39
1/17/2025	40.79	41.24	39.94	40.18	860,265	40.18
1/16/2025	40.32	41.08	39.77	39.83	609,229	39.83
1/15/2025	40.13	40.74	39.50	40.18	943,271	40.18
1/14/2025	39.57	39.98	38.91	39.54	622,962	39.54
1/13/2025	38.49	39.84	38.15	39.10	812,536	39.10
1/10/2025	40.62	40.63	38.26	39.41	1,541,413	39.41
1/08/2025	41.46	41.59	40.62	41.10	525,152	41.10
1/07/2025	42.75	43.00	41.21	41.72	885,023	41.72
1/06/2025	43.16	43.69	41.81	42.67	834,116	42.67
1/03/2025	42.01	43.05	41.67	42.45	682,823	42.45
1/02/2025	41.90	42.15	40.16	41.64	842,699	41.64
12/31/2024	41.85	0.00	41.85	41.24	0	41.24
12/30/2024	42.11	42.30	41.06	41.85	1,151,369	41.85
12/27/2024	43.43	43.49	42.30	42.77	689,137	42.77
12/26/2024	43.28	43.96	43.12	43.37	651,258	43.37
12/24/2024	43.00	43.87	42.70	43.53	381,981	43.53
12/23/2024	44.60	44.77	42.82	42.83	1,069,093	42.83
12/20/2024	42.29	44.77	42.10	44.08	3,013,509	44.08
12/19/2024	42.73	43.82	41.31	42.92	1,904,669	42.92
12/18/2024	43.41	43.95	40.88	41.99	2,155,807	41.99
12/17/2024	42.50	44.38	41.63	43.18	2,735,060	43.18
12/16/2024	39.15	41.75	39.11	41.63	2,109,524	41.63
12/13/2024	39.78	39.93	38.97	39.06	910,807	39.06
12/12/2024	39.25	39.76	39.01	39.24	566,111	39.24
12/11/2024	38.84	39.58	38.49	39.41	917,857	39.41
12/10/2024	39.62	39.97	38.25	38.57	1,634,822	38.57
12/09/2024	39.78	40.98	39.60	40.41	1,250,840	40.41
12/06/2024	38.15	40.12	38.15	39.74	1,841,648	39.74
12/05/2024	38.72	38.95	36.83	38.07	1,407,763	38.07
12/04/2024	38.72	39.27	38.13	38.96	966,969	38.96
12/03/2024	37.24	38.81	37.24	38.50	1,194,389	38.50
12/02/2024	37.53	37.86	36.79	37.28	712,064	37.28
11/29/2024	36.85	37.46	36.70	37.14	519,985	37.14
11/27/2024	37.12	37.52	36.20	36.60	1,084,713	36.60
11/26/2024	37.24	37.24	36.60	37.11	1,270,026	37.11
11/25/2024	37.12	37.76	36.49	37.24	2,141,923	37.24
11/22/2024	36.61	37.09	36.12	36.89	1,413,237	36.89
11/21/2024	35.16	36.93	34.61	36.62	1,899,975	36.62
11/20/2024	34.60	35.17	34.05	35.06	1,002,634	35.06
11/19/2024	34.53	34.99	34.14	34.46	849,399	34.46
11/18/2024	35.16	35.16	34.13	34.78	957,563	34.78
11/15/2024	35.92	35.92	34.76	35.16	2,134,238	35.16
11/14/2024	36.83	37.91	35.02	36.95	1,472,100	36.95
11/13/2024	36.17	37.27	35.06	36.67	2,040,984	36.67
11/12/2024	34.70	37.92	34.68	36.53	2,407,955	36.53
11/11/2024	33.50	35.22	33.00	35.09	1,786,063	35.09
11/08/2024	34.22	34.23	32.76	33.35	2,299,979	33.35
11/07/2024	34.30	35.62	32.02	33.78	6,615,904	33.78
11/06/2024	40.00	41.00	39.56	40.36	2,351,371	40.36
11/05/2024	39.61	39.81	38.87	39.19	2,147,566	39.19
11/04/2024	39.64	40.08	39.01	39.47	1,700,471	39.47
11/01/2024	38.06	39.93	37.71	39.64	841,866	39.64