Klaviyo Series A Stock Price History
NYSE: KVYOTechnologyComputer Software: Prepackaged SoftwareUSD
17.32-0.25 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KVYO price history at a glance
The price history for Klaviyo Series A (KVYO) on this page begins on September 18, 2023, when the stock closed at $33.39; it most recently closed at $17.32 on October 5, 2026. The highest price in this record is $49.55, reached on February 10, 2025; the latest close is 65.0% below that peak. Over roughly 3 years the share price changed -48.1%, a -19.4% compound annual price return (excluding dividends).
In the last 12 months alone, KVYO has lost 29.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $49.55
- Date of high
- Feb 10, 2025
- Low since 2023
- $12.53
- Date of low
- Jun 22, 2026
- 52-week high
- $33.36
- 52-week low
- $12.53
- IPO year
- 2023
- Last close
- $17.32
KVYO returns
1 week
+10.25%
1 month
+6.45%
3 months
+2.42%
6 months
+5.61%
Year to date
-46.66%
1 year
-29.07%
3 years
-45.07%
KVYO price return, excluding dividends.
KVYO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.32 | -40.93% |
| 2025 | 29.32 | -30.93% |
| 2024 | 42.45 | +52.81% |
| 2023* | 27.78 | -16.80% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
KVYO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.73 | 17.95 | 17.06 | 17.32 | -1.42% | |
| 17.41 | 17.81 | 16.65 | 17.57 | +0.92% | |
| 16.67 | 17.65 | 16.56 | 17.41 | +4.88% | |
| 16.88 | 17.00 | 16.32 | 16.60 | -0.60% | |
| 15.82 | 16.75 | 15.81 | 16.70 | +6.30% | |
| 16.33 | 16.43 | 15.68 | 15.71 | -2.96% | |
| 16.14 | 16.38 | 15.85 | 16.19 | +2.92% | |
| 15.33 | 16.08 | 15.29 | 15.73 | +3.15% | |
| 15.29 | 15.51 | 14.93 | 15.25 | -0.97% | |
| 15.57 | 15.57 | 14.77 | 15.40 | -2.53% | |
| 16.00 | 16.50 | 15.77 | 15.80 | -1.92% | |
| 16.87 | 17.07 | 16.08 | 16.11 | -3.99% | |
| 16.18 | 16.96 | 15.90 | 16.78 | +5.73% | |
| 16.18 | 16.25 | 15.20 | 15.87 | +0.32% | |
| 15.53 | 15.82 | 15.12 | 15.82 | +2.59% | |
| 16.00 | 16.00 | 15.24 | 15.42 | -2.84% | |
| 16.10 | 16.23 | 15.50 | 15.87 | -2.22% | |
| 16.57 | 16.91 | 16.03 | 16.23 | -4.42% | |
| 17.00 | 17.48 | 16.65 | 16.98 | -2.41% | |
| 17.01 | 17.43 | 16.55 | 17.40 | +6.36% | |
| 16.00 | 16.42 | 15.91 | 16.36 | +1.43% | |
| 16.52 | 16.53 | 15.94 | 16.13 | -0.86% | |
| 17.85 | 17.86 | 16.10 | 16.27 | -9.06% | |
| 18.35 | 18.40 | 17.78 | 17.89 | -3.87% | |
| 19.46 | 19.56 | 18.44 | 18.61 | -5.82% | |
| 19.76 | 20.66 | 19.51 | 19.76 | +2.33% | |
| 20.17 | 20.92 | 19.27 | 19.31 | -6.44% | |
| 20.04 | 20.76 | 19.95 | 20.64 | +0.29% | |
| 19.90 | 20.80 | 19.85 | 20.58 | +2.13% | |
| 19.55 | 20.47 | 19.55 | 20.15 | +2.75% | |
| 18.27 | 19.76 | 18.27 | 19.61 | +10.23% | |
| 17.54 | 18.11 | 17.35 | 17.79 | +1.08% | |
| 17.95 | 18.25 | 17.44 | 17.60 | -3.30% | |
| 18.33 | 18.78 | 18.01 | 18.20 | -0.71% | |
| 18.06 | 18.48 | 17.79 | 18.33 | +1.21% | |
| 18.25 | 18.36 | 17.69 | 18.11 | -0.49% | |
| 17.79 | 18.52 | 17.72 | 18.20 | +2.19% | |
| 17.78 | 18.37 | 17.78 | 17.81 | +1.54% | |
| 18.49 | 18.49 | 17.41 | 17.54 | -5.14% | |
| 19.17 | 19.33 | 18.20 | 18.49 | -3.80% | |
| 17.35 | 19.56 | 17.00 | 19.22 | +11.42% | |
| 17.94 | 18.10 | 17.05 | 17.25 | -6.05% | |
| 17.58 | 19.05 | 17.38 | 18.36 | +2.74% | |
| 16.28 | 17.94 | 16.25 | 17.87 | +7.52% | |
| 17.16 | 17.28 | 16.21 | 16.62 | -0.66% | |
| 16.20 | 17.43 | 15.50 | 16.73 | -13.32% | |
| 19.11 | 19.75 | 18.99 | 19.30 | +1.05% | |
| 17.83 | 19.18 | 17.83 | 19.10 | +5.52% | |
| 18.29 | 19.09 | 17.39 | 18.10 | +1.46% | |
| 17.91 | 18.73 | 17.59 | 17.84 | -2.78% | |
| 19.08 | 19.08 | 17.85 | 18.35 | -5.27% | |
| 18.89 | 19.80 | 18.62 | 19.37 | +2.54% | |
| 17.90 | 18.95 | 17.84 | 18.89 | +6.54% | |
| 16.95 | 18.24 | 16.78 | 17.73 | +8.11% | |
| 16.20 | 16.67 | 16.01 | 16.40 | +4.66% | |
| 16.46 | 16.53 | 15.47 | 15.67 | -3.27% | |
| 17.36 | 17.38 | 16.00 | 16.20 | -7.43% | |
| 17.71 | 18.42 | 17.40 | 17.50 | -3.58% | |
| 17.37 | 18.54 | 17.01 | 18.15 | +2.72% | |
| 17.57 | 18.14 | 17.57 | 17.67 | -0.84% | |
| 17.99 | 18.20 | 17.36 | 17.82 | +1.08% | |
| 17.90 | 18.07 | 17.43 | 17.63 | +0.69% | |
| 16.50 | 17.81 | 16.32 | 17.51 | +0.29% | |
| 17.17 | 17.74 | 17.06 | 17.46 | +3.25% | |
| 17.58 | 17.82 | 16.75 | 16.91 | -1.46% | |
| 16.00 | 17.20 | 15.74 | 17.16 | +3.37% | |
| 16.96 | 17.17 | 16.55 | 16.60 | -3.60% | |
| 17.51 | 17.78 | 17.14 | 17.22 | +1.29% | |
| 16.42 | 17.14 | 16.33 | 17.00 | +0.59% | |
| 16.26 | 17.07 | 16.23 | 16.90 | +3.30% | |
| 15.54 | 16.46 | 15.50 | 16.36 | +8.34% | |
| 14.67 | 15.44 | 14.61 | 15.10 | +1.14% | |
| 15.38 | 15.55 | 14.92 | 14.93 | +0.20% | |
| 14.05 | 15.07 | 14.05 | 14.90 | +6.20% | |
| 13.90 | 14.37 | 13.73 | 14.03 | -0.21% | |
| 13.58 | 14.60 | 13.58 | 14.06 | +4.23% | |
| 13.09 | 13.64 | 13.05 | 13.49 | +4.90% | |
| 12.99 | 13.38 | 12.53 | 12.86 | -2.94% | |
| 13.40 | 13.52 | 13.10 | 13.25 | -1.56% | |
| 13.75 | 14.07 | 13.38 | 13.46 | -2.75% | |
| 13.88 | 14.29 | 13.71 | 13.84 | -1.14% | |
| 14.35 | 14.64 | 13.87 | 14.00 | -1.48% | |
| 14.27 | 14.46 | 13.80 | 14.21 | -0.56% | |
| 14.35 | 14.51 | 13.97 | 14.29 | -1.52% | |
| 14.45 | 15.24 | 14.40 | 14.51 | -1.83% | |
| 15.03 | 15.50 | 14.54 | 14.78 | -2.89% | |
| 15.36 | 15.69 | 14.99 | 15.22 | -2.31% | |
| 15.93 | 16.16 | 15.15 | 15.58 | -1.27% | |
| 16.18 | 16.52 | 15.67 | 15.78 | +0.57% | |
| 16.50 | 16.87 | 15.59 | 15.69 | -7.43% | |
| 17.49 | 17.80 | 16.60 | 16.95 | -7.68% | |
| 16.42 | 18.55 | 16.17 | 18.36 | +15.91% | |
| 15.06 | 15.88 | 14.77 | 15.84 | +7.46% | |
| 14.40 | 15.08 | 14.22 | 14.74 | +3.73% | |
| 14.27 | 15.04 | 14.16 | 14.21 | -1.73% | |
| 14.80 | 15.05 | 14.43 | 14.46 | -2.76% | |
| 15.02 | 15.39 | 14.63 | 14.87 | -0.27% | |
| 14.89 | 15.13 | 14.52 | 14.91 | -1.32% | |
| 14.90 | 15.11 | 14.53 | 15.11 | +2.79% | |
| 15.10 | 15.45 | 14.68 | 14.70 | +0.62% | |
| 14.27 | 15.20 | 14.23 | 14.61 | +1.60% | |
| 14.40 | 14.87 | 14.31 | 14.38 | +0.28% | |
| 14.24 | 14.47 | 13.78 | 14.34 | +0.70% | |
| 14.27 | 14.58 | 13.53 | 14.24 | -1.45% | |
| 15.68 | 15.74 | 14.29 | 14.45 | -6.89% | |
| 15.09 | 15.65 | 14.91 | 15.52 | +2.04% | |
| 15.53 | 15.81 | 14.95 | 15.21 | -3.55% | |
| 16.40 | 16.78 | 15.56 | 15.77 | -0.25% | |
| 17.33 | 17.58 | 15.31 | 15.81 | -32.23% | |
| 22.25 | 23.52 | 21.95 | 23.33 | +3.83% | |
| 22.12 | 23.35 | 22.08 | 22.47 | +1.22% | |
| 21.00 | 22.27 | 20.75 | 22.20 | +10.50% | |
| 19.53 | 20.13 | 19.17 | 20.09 | +1.01% | |
| 19.85 | 20.18 | 19.56 | 19.89 | -0.25% | |
| 19.61 | 20.26 | 19.48 | 19.94 | +2.47% | |
| 19.27 | 20.15 | 19.16 | 19.46 | +0.05% | |
| 19.04 | 19.65 | 19.04 | 19.45 | +3.68% | |
| 19.60 | 19.60 | 18.50 | 18.76 | -8.35% | |
| 20.40 | 20.81 | 20.26 | 20.47 | +0.79% | |
| 20.49 | 21.56 | 19.88 | 20.31 | +1.25% | |
| 18.54 | 20.08 | 18.54 | 20.06 | +7.45% | |
| 18.76 | 18.97 | 18.36 | 18.67 | +1.47% | |
| 18.96 | 19.18 | 18.31 | 18.40 | +0.16% | |
| 17.35 | 18.45 | 17.11 | 18.37 | +8.44% | |
| 17.93 | 18.08 | 16.83 | 16.94 | -3.75% | |
| 16.52 | 17.69 | 16.17 | 17.60 | +7.32% | |
| 17.72 | 17.75 | 16.19 | 16.40 | -7.81% | |
| 18.00 | 18.03 | 16.86 | 17.79 | -1.60% | |
| 19.50 | 19.70 | 17.99 | 18.08 | -3.00% | |
| 18.80 | 19.02 | 18.28 | 18.64 | -2.97% | |
| 19.16 | 19.31 | 18.73 | 19.21 | +0.37% | |
| 19.20 | 19.65 | 18.54 | 19.14 | -1.54% | |
| 19.75 | 20.15 | 19.06 | 19.44 | -0.10% | |
| 19.25 | 19.80 | 18.80 | 19.46 | +2.58% | |
| 18.71 | 19.43 | 18.71 | 18.97 | +1.61% | |
| 18.59 | 19.06 | 18.31 | 18.67 | -1.89% | |
| 18.00 | 19.30 | 18.00 | 19.03 | +4.85% | |
| 19.08 | 19.10 | 17.48 | 18.15 | +0.78% | |
| 18.65 | 18.85 | 17.78 | 18.01 | -5.06% | |
| 18.60 | 19.26 | 18.43 | 18.97 | +2.10% | |
| 18.50 | 18.77 | 17.76 | 18.58 | -0.48% | |
| 18.71 | 19.45 | 18.46 | 18.67 | -0.59% | |
| 18.81 | 19.36 | 18.48 | 18.78 | -1.78% | |
| 19.49 | 20.41 | 19.09 | 19.12 | -0.42% | |
| 19.17 | 19.59 | 19.07 | 19.20 | +0.42% | |
| 19.13 | 19.67 | 18.68 | 19.12 | -0.78% | |
| 19.70 | 20.48 | 19.24 | 19.27 | -2.97% | |
| 20.28 | 20.75 | 19.56 | 19.86 | -1.19% | |
| 20.36 | 20.41 | 19.27 | 20.10 | -1.95% | |
| 20.63 | 20.95 | 20.10 | 20.50 | -2.29% | |
| 20.86 | 21.56 | 20.38 | 20.98 | -0.94% | |
| 19.71 | 21.34 | 19.61 | 21.18 | +8.45% | |
| 18.99 | 19.77 | 18.82 | 19.53 | +3.50% | |
| 17.72 | 19.24 | 17.53 | 18.87 | +3.62% | |
| 17.93 | 18.88 | 17.80 | 18.21 | +4.60% | |
| 17.76 | 17.95 | 17.24 | 17.41 | -5.79% | |
| 17.38 | 18.48 | 17.38 | 18.48 | +7.19% | |
| 16.62 | 17.41 | 15.92 | 17.24 | +3.17% | |
| 16.20 | 17.53 | 15.81 | 16.71 | +5.23% | |
| 17.07 | 17.08 | 15.53 | 15.88 | -8.31% | |
| 18.11 | 18.68 | 17.06 | 17.32 | -4.52% | |
| 18.04 | 18.53 | 17.90 | 18.14 | -0.44% | |
| 18.30 | 18.48 | 17.70 | 18.22 | +2.53% | |
| 18.16 | 18.57 | 16.93 | 17.77 | -4.46% | |
| 18.81 | 19.85 | 18.50 | 18.60 | +0.49% | |
| 20.69 | 20.98 | 18.23 | 18.51 | -9.00% | |
| 22.01 | 22.10 | 19.50 | 20.34 | -3.69% | |
| 19.87 | 21.29 | 19.76 | 21.12 | +7.26% | |
| 19.02 | 19.87 | 18.55 | 19.69 | +2.87% | |
| 19.33 | 19.99 | 18.57 | 19.14 | +1.54% | |
| 20.49 | 20.61 | 18.67 | 18.85 | -9.11% | |
| 19.71 | 20.79 | 18.91 | 20.74 | +2.93% | |
| 21.66 | 21.87 | 19.87 | 20.15 | -10.68% | |
| 22.28 | 23.43 | 21.89 | 22.56 | +1.58% | |
| 22.30 | 23.10 | 22.04 | 22.21 | -0.49% | |
| 26.00 | 26.00 | 22.15 | 22.32 | -13.25% | |
| 25.71 | 26.28 | 25.36 | 25.73 | +1.22% | |
| 26.24 | 26.24 | 24.83 | 25.42 | -1.36% | |
| 25.79 | 26.33 | 25.60 | 25.77 | +0.59% | |
| 26.45 | 26.73 | 25.47 | 25.62 | -3.10% | |
| 25.50 | 26.48 | 25.50 | 26.44 | +4.71% | |
| 24.31 | 25.50 | 24.19 | 25.25 | +4.30% | |
| 23.09 | 24.47 | 23.00 | 24.21 | +1.64% | |
| 26.02 | 26.02 | 23.74 | 23.82 | -6.95% | |
| 26.59 | 26.78 | 25.27 | 25.60 | -3.58% | |
| 27.02 | 27.13 | 26.19 | 26.55 | -2.21% | |
| 28.65 | 28.65 | 27.10 | 27.15 | -4.54% | |
| 28.28 | 28.60 | 27.50 | 28.44 | -0.49% | |
| 28.09 | 28.65 | 27.26 | 28.58 | +1.93% | |
| 29.39 | 29.64 | 27.69 | 28.04 | -5.68% | |
| 29.20 | 30.06 | 28.47 | 29.73 | +2.38% | |
| 29.00 | 29.56 | 28.45 | 29.04 | -0.17% | |
| 28.99 | 29.80 | 27.87 | 29.09 | -0.78% | |
| 32.52 | 32.74 | 29.14 | 29.32 | -9.70% | |
| 32.50 | 32.93 | 32.24 | 32.47 | -0.55% | |
| 32.41 | 33.03 | 32.25 | 32.65 | +0.18% | |
| 32.44 | 32.90 | 32.08 | 32.59 | 0.00% | |
| 32.50 | 32.60 | 32.04 | 32.59 | +0.62% | |
| 32.42 | 32.49 | 31.88 | 32.39 | -0.31% | |
| 32.95 | 33.18 | 31.76 | 32.49 | -2.32% | |
| 31.88 | 33.36 | 31.50 | 33.26 | +4.10% | |
| 31.50 | 32.23 | 31.43 | 31.95 | +1.40% | |
| 30.27 | 31.65 | 30.23 | 31.51 | +5.07% | |
| 29.24 | 30.71 | 29.12 | 29.99 | +1.94% | |
| 28.61 | 29.45 | 28.55 | 29.42 | +1.98% | |
| 30.35 | 30.35 | 28.79 | 28.85 | -3.32% | |
| 29.97 | 30.14 | 29.42 | 29.84 | -1.03% | |
| 29.39 | 30.78 | 29.39 | 30.15 | +2.27% | |
| 29.70 | 30.48 | 29.19 | 29.48 | +0.20% | |
| 29.67 | 30.04 | 28.80 | 29.42 | -3.38% | |
| 30.00 | 30.98 | 29.94 | 30.45 | +3.26% | |
| 29.97 | 30.68 | 29.38 | 29.49 | -1.63% | |
| 29.24 | 30.00 | 29.03 | 29.98 | +3.17% | |
| 28.63 | 29.22 | 28.27 | 29.06 | +1.22% | |
| 28.55 | 28.89 | 28.16 | 28.71 | +1.95% | |
| 27.88 | 28.76 | 27.72 | 28.16 | -1.40% | |
| 28.50 | 28.89 | 28.40 | 28.56 | +0.60% | |
| 28.46 | 28.83 | 28.12 | 28.39 | -0.39% | |
| 28.00 | 28.91 | 27.76 | 28.50 | +2.70% | |
| 27.89 | 28.20 | 27.40 | 27.75 | +0.40% | |
| 26.94 | 27.98 | 26.21 | 27.64 | +2.71% | |
| 27.97 | 28.43 | 26.82 | 26.91 | -2.29% | |
| 27.38 | 27.85 | 26.75 | 27.54 | +0.58% | |
| 27.02 | 27.59 | 26.63 | 27.38 | +0.85% | |
| 28.62 | 28.62 | 26.94 | 27.15 | -5.10% | |
| 27.80 | 28.96 | 27.68 | 28.61 | +0.46% | |
| 29.03 | 29.32 | 27.85 | 28.48 | -2.90% | |
| 29.47 | 29.91 | 29.04 | 29.33 | -0.54% | |
| 29.60 | 30.02 | 29.12 | 29.49 | +0.24% | |
| 30.65 | 30.65 | 29.15 | 29.42 | -3.60% | |
| 27.99 | 30.62 | 27.99 | 30.52 | +5.97% | |
| 28.42 | 28.81 | 25.68 | 28.80 | +7.14% | |
| 26.12 | 27.12 | 25.67 | 26.88 | +3.38% | |
| 26.14 | 26.21 | 25.24 | 26.00 | -2.00% | |
| 26.14 | 26.57 | 25.40 | 26.53 | +2.04% | |
| 25.49 | 26.09 | 25.32 | 26.00 | +2.48% | |
| 25.12 | 25.79 | 24.73 | 25.37 | -0.08% | |
| 25.48 | 25.79 | 25.00 | 25.39 | -1.63% | |
| 26.01 | 26.26 | 25.71 | 25.81 | -1.30% | |
| 26.85 | 26.95 | 26.01 | 26.15 | -0.42% | |
| 26.69 | 26.95 | 26.24 | 26.26 | +0.42% | |
| 26.08 | 26.46 | 25.94 | 26.15 | -0.65% | |
| 26.38 | 26.49 | 25.39 | 26.32 | +0.46% | |
| 24.40 | 26.23 | 24.39 | 26.20 | +7.69% | |
| 24.00 | 24.44 | 23.94 | 24.33 | +2.57% | |
| 23.61 | 23.93 | 23.44 | 23.72 | -0.17% | |
| 24.24 | 24.65 | 23.48 | 23.76 | -1.08% | |
| 24.81 | 24.95 | 23.83 | 24.02 | -1.72% | |
| 23.84 | 24.66 | 23.61 | 24.44 | -0.20% | |
| 24.94 | 24.94 | 23.96 | 24.49 | +0.29% | |
| 25.61 | 25.93 | 24.23 | 24.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KVYO chart for longer ranges.