KVYO - Klaviyo, Inc.
19.53
0.660 3.379%
Share volume: 3,754,061
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$18.87
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.99 | $18.99 | $19.77 | $19.77 | $18.82 | $18.82 | $19.53 | $19.53 | 3,754,061 | $3,754,061.00 |
| 03-03-2026 | $17.72 | $17.72 | $19.24 | $19.24 | $17.53 | $17.53 | $18.87 | $18.87 | 3,869,851 | $3,869,013.00 |
| 03-02-2026 | $17.93 | $17.93 | $18.88 | $18.88 | $17.80 | $17.80 | $18.21 | $18.21 | 5,106,009 | $5,106,009.00 |
| 02-27-2026 | $17.76 | $17.76 | $17.95 | $17.95 | $17.24 | $17.24 | $17.41 | $17.41 | 3,855,557 | $3,855,557.00 |
| 02-26-2026 | $17.38 | $17.38 | $18.48 | $18.48 | $17.38 | $17.38 | $18.48 | $18.48 | 4,947,298 | $4,947,298.00 |
| 02-25-2026 | $16.62 | $16.62 | $17.41 | $17.41 | $15.92 | $15.92 | $17.24 | $17.24 | 4,698,929 | $4,698,929.00 |
| 02-24-2026 | $16.20 | $16.20 | $17.53 | $17.53 | $15.81 | $15.81 | $16.71 | $16.71 | 7,781,699 | $7,781,699.00 |
| 02-23-2026 | $17.07 | $17.07 | $17.08 | $17.08 | $15.53 | $15.53 | $15.88 | $15.88 | 9,421,378 | $9,421,378.00 |
| 02-20-2026 | $18.11 | $18.11 | $18.68 | $18.68 | $17.06 | $17.06 | $17.32 | $17.32 | 4,430,263 | $4,430,263.00 |
| 02-19-2026 | $18.04 | $18.04 | $18.53 | $18.53 | $17.90 | $17.90 | $18.14 | $18.14 | 2,737,694 | $2,737,694.00 |