KVYO - Klaviyo, Inc.
20.31
0.250 1.231%
Share volume: 4,836,962
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$20.06
0.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $20.49 | $20.49 | $21.56 | $21.56 | $19.88 | $19.88 | $20.31 | $20.31 | 4,836,962 | $4,836,962.00 |
| 04-20-2026 | $18.54 | $18.54 | $20.08 | $20.08 | $18.54 | $18.54 | $20.06 | $20.06 | 5,566,174 | $5,566,174.00 |
| 04-17-2026 | $18.76 | $18.76 | $18.97 | $18.97 | $18.36 | $18.36 | $18.67 | $18.67 | 6,761,891 | $6,761,891.00 |
| 04-16-2026 | $18.96 | $18.96 | $19.18 | $19.18 | $18.31 | $18.31 | $18.40 | $18.40 | 4,318,807 | $4,318,807.00 |
| 04-15-2026 | $17.35 | $17.35 | $18.45 | $18.45 | $17.11 | $17.11 | $18.37 | $18.37 | 5,117,404 | $5,117,404.00 |
| 04-14-2026 | $17.93 | $17.93 | $18.08 | $18.08 | $16.83 | $16.83 | $16.94 | $16.94 | 4,743,996 | $4,743,996.00 |
| 04-13-2026 | $16.52 | $16.52 | $17.69 | $17.69 | $16.17 | $16.17 | $17.60 | $17.60 | 4,348,044 | $4,348,044.00 |
| 04-10-2026 | $17.72 | $17.72 | $17.75 | $17.75 | $16.19 | $16.19 | $16.40 | $16.40 | 4,964,434 | $4,964,434.00 |
| 04-09-2026 | $18.00 | $18.00 | $18.03 | $18.03 | $16.86 | $16.86 | $17.79 | $17.79 | 5,284,443 | $5,284,443.00 |
| 04-08-2026 | $19.50 | $19.50 | $19.70 | $19.70 | $17.99 | $17.99 | $18.08 | $18.08 | 3,665,531 | $3,665,531.00 |