NYSE:KVYO
Klaviyo, Inc. Stock Price (Quote)
$23.65
-0.430 (-1.79%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.51 | $24.95 | Friday, 10th May 2024 KVYO stock ended at $23.65. This is 1.79% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.19% from a day low at $22.03 to a day high of $24.05. |
| 90 days | $21.51 | $32.40 | |
| 52 weeks | $21.51 | $39.47 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $23.90 | $24.05 | $22.03 | $23.65 | 2 274 479 |
| May 09, 2024 | $24.10 | $24.95 | $23.01 | $24.08 | 3 335 415 |
| May 08, 2024 | $22.69 | $22.92 | $21.51 | $21.53 | 3 452 123 |
| May 07, 2024 | $23.25 | $23.59 | $22.86 | $23.38 | 578 089 |
| May 06, 2024 | $22.75 | $23.37 | $22.53 | $23.22 | 704 569 |
| May 03, 2024 | $23.00 | $23.01 | $22.34 | $22.48 | 1 019 749 |
| May 02, 2024 | $22.84 | $22.99 | $22.02 | $22.50 | 898 063 |
| May 01, 2024 | $22.49 | $23.23 | $22.39 | $22.60 | 572 712 |
| Apr 30, 2024 | $22.48 | $22.98 | $22.27 | $22.40 | 492 137 |
| Apr 29, 2024 | $23.69 | $23.89 | $22.69 | $22.74 | 630 311 |
| Apr 26, 2024 | $23.05 | $23.96 | $22.98 | $23.61 | 602 797 |
| Apr 25, 2024 | $22.28 | $23.10 | $22.12 | $23.02 | 1 075 724 |
| Apr 24, 2024 | $23.50 | $23.77 | $22.77 | $22.89 | 353 462 |
| Apr 23, 2024 | $23.05 | $23.60 | $23.01 | $23.38 | 585 133 |
| Apr 22, 2024 | $22.84 | $23.22 | $22.37 | $22.97 | 504 071 |
| Apr 19, 2024 | $22.75 | $23.18 | $22.49 | $22.73 | 785 577 |
| Apr 18, 2024 | $23.51 | $23.74 | $22.71 | $22.79 | 921 407 |
| Apr 17, 2024 | $23.80 | $24.19 | $23.16 | $23.29 | 1 315 244 |
| Apr 16, 2024 | $23.75 | $23.96 | $23.25 | $23.83 | 1 079 871 |
| Apr 15, 2024 | $23.82 | $23.82 | $22.98 | $23.46 | 768 440 |
| Apr 12, 2024 | $24.01 | $24.29 | $23.43 | $23.76 | 942 111 |
| Apr 11, 2024 | $23.64 | $24.28 | $23.42 | $24.24 | 1 205 701 |
| Apr 10, 2024 | $23.49 | $23.99 | $23.27 | $23.60 | 1 233 353 |
| Apr 09, 2024 | $24.00 | $24.54 | $23.90 | $24.29 | 963 496 |
| Apr 08, 2024 | $24.18 | $24.33 | $23.97 | $24.04 | 634 812 |
