Klaviyo, Inc.KVYONYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.66 | $21.87 | $19.87 | $20.15 | 3.61M |
| 2/2/2026 | $22.28 | $23.43 | $21.89 | $22.56 | 3.74M |
| 1/30/2026 | $22.30 | $23.10 | $22.04 | $22.21 | 2.69M |
| 1/29/2026 | $26.00 | $26.00 | $22.15 | $22.32 | 6.96M |
| 1/28/2026 | $25.71 | $26.28 | $25.36 | $25.73 | 1.65M |
| 1/27/2026 | $26.24 | $26.24 | $24.83 | $25.42 | 1.89M |
| 1/26/2026 | $25.79 | $26.33 | $25.60 | $25.77 | 1.97M |
| 1/23/2026 | $26.45 | $26.73 | $25.47 | $25.62 | 2.01M |
| 1/22/2026 | $25.50 | $26.48 | $25.50 | $26.44 | 2.67M |
| 1/21/2026 | $24.31 | $25.50 | $24.19 | $25.25 | 4.51M |
| 1/20/2026 | $23.09 | $24.47 | $23.00 | $24.21 | 3.38M |
| 1/16/2026 | $26.02 | $26.02 | $23.74 | $23.82 | 4.47M |
| 1/15/2026 | $26.59 | $26.78 | $25.27 | $25.60 | 2.39M |
| 1/14/2026 | $27.02 | $27.13 | $26.19 | $26.55 | 2.06M |
| 1/13/2026 | $28.65 | $28.65 | $27.10 | $27.15 | 3.01M |
| 1/12/2026 | $28.28 | $28.60 | $27.50 | $28.44 | 2.93M |
| 1/9/2026 | $28.09 | $28.65 | $27.26 | $28.58 | 2.64M |
| 1/8/2026 | $29.39 | $29.64 | $27.69 | $28.04 | 4.23M |
| 1/7/2026 | $29.20 | $30.06 | $28.47 | $29.73 | 5.30M |
| 1/6/2026 | $29.00 | $29.56 | $28.45 | $29.04 | 6.11M |
| 1/5/2026 | $28.99 | $29.80 | $27.87 | $29.09 | 7.83M |
| 1/2/2026 | $32.52 | $32.74 | $29.14 | $29.32 | 4.93M |
| 12/31/2025 | $32.50 | $32.93 | $32.24 | $32.47 | 1.35M |
| 12/30/2025 | $32.41 | $33.03 | $32.25 | $32.65 | 1.06M |
| 12/29/2025 | $32.44 | $32.90 | $32.08 | $32.59 | 1.13M |
| 12/26/2025 | $32.50 | $32.60 | $32.04 | $32.59 | 719,915 |
| 12/24/2025 | $32.42 | $32.49 | $31.88 | $32.39 | 480,900 |
| 12/23/2025 | $32.95 | $33.18 | $31.76 | $32.49 | 1.50M |
| 12/22/2025 | $31.88 | $33.35 | $31.50 | $33.26 | 3.08M |
| 12/19/2025 | $31.50 | $32.23 | $31.43 | $31.95 | 3.50M |
| 12/18/2025 | $30.27 | $31.65 | $30.23 | $31.51 | 3.37M |
| 12/17/2025 | $29.24 | $30.71 | $29.12 | $29.99 | 4.38M |
| 12/16/2025 | $28.61 | $29.45 | $28.55 | $29.42 | 2.13M |
| 12/15/2025 | $30.35 | $30.35 | $28.79 | $28.85 | 2.78M |
| 12/12/2025 | $29.97 | $30.14 | $29.42 | $29.84 | 2.28M |
| 12/11/2025 | $29.39 | $30.78 | $29.39 | $30.15 | 1.99M |
| 12/10/2025 | $29.70 | $30.48 | $29.19 | $29.48 | 2.10M |
| 12/9/2025 | $29.67 | $30.04 | $28.80 | $29.42 | 2.30M |
| 12/8/2025 | $30.00 | $30.98 | $29.94 | $30.45 | 3.47M |
| 12/5/2025 | $29.97 | $30.68 | $29.38 | $29.49 | 1.93M |
| 12/4/2025 | $29.24 | $30.00 | $29.03 | $29.98 | 1.50M |
| 12/3/2025 | $28.63 | $29.22 | $28.27 | $29.06 | 1.32M |
| 12/2/2025 | $28.55 | $28.89 | $28.16 | $28.71 | 3.11M |
| 12/1/2025 | $27.88 | $28.76 | $27.72 | $28.16 | 1.27M |
| 11/28/2025 | $28.50 | $28.89 | $28.40 | $28.56 | 459,200 |
| 11/26/2025 | $28.46 | $28.83 | $28.12 | $28.39 | 925,002 |
| 11/25/2025 | $28.00 | $28.91 | $27.76 | $28.50 | 1.42M |
| 11/24/2025 | $27.89 | $28.20 | $27.40 | $27.75 | 2.23M |
| 11/21/2025 | $26.94 | $27.98 | $26.21 | $27.64 | 1.82M |
| 11/20/2025 | $27.97 | $28.43 | $26.82 | $26.91 | 2.04M |
| 11/19/2025 | $27.38 | $27.85 | $26.75 | $27.54 | 1.91M |
| 11/18/2025 | $27.02 | $27.59 | $26.63 | $27.38 | 2.52M |
| 11/17/2025 | $28.62 | $28.62 | $26.94 | $27.15 | 3.81M |
| 11/14/2025 | $27.80 | $28.96 | $27.68 | $28.61 | 1.36M |
| 11/13/2025 | $29.03 | $29.32 | $27.85 | $28.48 | 2.57M |
| 11/12/2025 | $29.47 | $29.91 | $29.04 | $29.33 | 2.35M |
| 11/11/2025 | $29.60 | $30.02 | $29.12 | $29.49 | 2.95M |
| 11/10/2025 | $30.65 | $30.65 | $29.15 | $29.42 | 6.42M |
| 11/7/2025 | $27.99 | $30.62 | $27.99 | $30.52 | 6.61M |
| 11/6/2025 | $28.42 | $28.81 | $25.68 | $28.80 | 11.84M |
| 11/5/2025 | $26.12 | $27.12 | $25.67 | $26.88 | 5.65M |