KVYO
KLAVIYO-A (KVYO)
NYSE
$16.23-$0.13 (-0.82%)
Price as of Sep 11, 2026 7:31 PM EDT
  • $2.1B
    Market Cap
  • -47.55%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -10.89%
    Low Price$16.13
    High Price$20.64
  • 3 Months
    +14.49%
    Low Price$12.86
    High Price$20.64
  • 1 Year
    -47.55%
    Low Price$12.86
    High Price$35.92
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
16.00
16.42
15.91
16.36
+1.43%
7,169,568
09/10/2026
16.52
16.53
15.94
16.13
-0.86%
8,747,837
09/09/2026
17.85
17.86
16.10
16.27
-9.06%
7,201,334
09/08/2026
18.35
18.40
17.78
17.89
-3.87%
4,549,884
09/04/2026
19.46
19.56
18.44
18.61
-5.82%
5,596,971
09/03/2026
19.76
20.66
19.51
19.76
+2.33%
4,799,958
09/02/2026
20.17
20.92
19.27
19.31
-6.44%
6,224,580
09/01/2026
20.04
20.76
19.95
20.64
+0.29%
10,720,265
08/31/2026
19.90
20.80
19.85
20.58
+2.13%
7,125,291
08/28/2026
19.55
20.47
19.55
20.15
+2.75%
6,041,999
08/27/2026
18.27
19.76
18.27
19.61
+10.23%
8,468,070
08/26/2026
17.54
18.11
17.35
17.79
+1.08%
3,213,015
08/25/2026
17.95
18.25
17.44
17.60
-3.30%
3,035,678
08/24/2026
18.33
18.78
18.01
18.20
-0.71%
4,206,431
08/21/2026
18.06
18.48
17.79
18.33
+1.21%
3,848,803
08/20/2026
18.25
18.36
17.69
18.11
-0.49%
3,773,250
08/19/2026
17.79
18.52
17.72
18.20
+2.19%
3,767,012
08/18/2026
17.78
18.37
17.78
17.81
+1.54%
5,157,352
08/17/2026
18.49
18.49
17.41
17.54
-5.14%
4,387,399
08/14/2026
19.17
19.33
18.20
18.49
-3.80%
5,012,506
08/13/2026
17.35
19.56
17.00
19.22
+11.42%
9,745,753
08/12/2026
17.94
18.10
17.05
17.25
-6.05%
10,126,558
08/11/2026
17.58
19.05
17.38
18.36
+2.74%
8,268,815
08/10/2026
16.28
17.94
16.25
17.87
+7.52%
8,101,553
08/07/2026
17.16
17.28
16.21
16.62
-0.66%
9,004,876
08/06/2026
16.20
17.43
15.50
16.73
-13.32%
14,715,995
08/05/2026
19.11
19.75
18.99
19.30
+1.05%
13,439,216
08/05/2026
$0.19 Earnings
08/04/2026
17.83
19.18
17.83
19.10
+5.52%
6,504,276
08/03/2026
18.29
19.09
17.39
18.10
+1.46%
8,429,554
07/31/2026
17.91
18.73
17.59
17.84
-2.78%
5,770,522
07/30/2026
19.08
19.08
17.85
18.35
-5.27%
3,794,683
07/29/2026
18.89
19.80
18.62
19.37
+2.54%
6,311,761
07/28/2026
17.90
18.95
17.84
18.89
+6.54%
4,282,219
07/27/2026
16.95
18.24
16.78
17.73
+8.11%
3,841,169
07/24/2026
16.20
16.67
16.01
16.40
+4.66%
2,452,794
07/23/2026
16.46
16.53
15.47
15.67
-3.27%
3,133,718
07/22/2026
17.36
17.38
16.00
16.20
-7.43%
3,528,959
07/21/2026
17.71
18.42
17.40
17.50
-3.58%
3,977,652
07/20/2026
17.37
18.54
17.01
18.15
+2.72%
4,246,373
07/17/2026
17.57
18.14
17.56
17.67
-0.84%
4,518,875
07/16/2026
17.99
18.20
17.36
17.82
+1.08%
3,487,234
07/15/2026
17.90
18.07
17.43
17.63
+0.69%
3,445,029
07/14/2026
16.50
17.81
16.32
17.51
+0.29%
3,242,894
07/13/2026
17.17
17.74
17.06
17.46
+3.25%
4,090,416
07/10/2026
17.58
17.82
16.75
16.91
-1.46%
5,191,157
07/09/2026
16.00
17.20
15.74
17.16
+3.37%
3,310,655
07/08/2026
16.96
17.17
16.55
16.60
-3.60%
4,118,420
07/07/2026
17.51
17.78
17.14
17.22
+1.29%
4,008,096
07/06/2026
16.42
17.14
16.33
17.00
+0.59%
6,229,681
07/02/2026
16.26
17.07
16.23
16.90
+3.30%
4,939,236
07/01/2026
15.54
16.46
15.50
16.36
+8.34%
6,509,991
06/30/2026
14.67
15.44
14.61
15.10
+1.14%
4,340,141
06/29/2026
15.38
15.55
14.92
14.93
+0.20%
5,129,613
06/26/2026
14.05
15.07
14.05
14.90
+6.20%
14,261,720
06/25/2026
13.90
14.37
13.73
14.03
-0.21%
5,241,377
06/24/2026
13.58
14.60
13.58
14.06
+4.23%
6,886,371
06/23/2026
13.09
13.64
13.05
13.49
+4.90%
5,756,679
06/22/2026
12.99
13.38
12.53
12.86
-2.94%
5,257,342
06/18/2026
13.40
13.52
13.10
13.25
-1.56%
7,841,158
06/17/2026
13.75
14.07
13.38
13.46
-2.75%
10,727,739
06/16/2026
13.88
14.29
13.71
13.84
-1.14%
5,632,898
06/15/2026
14.35
14.64
13.87
14.00
-1.48%
4,667,559
06/12/2026
14.27
14.45
13.80
14.21
-0.56%
5,508,011
06/11/2026
14.35
14.51
13.97
14.29
-1.52%
5,325,751
06/10/2026
14.45
15.24
14.40
14.51
-1.83%
4,094,826
06/09/2026
15.03
15.50
14.54
14.78
-2.89%
5,189,630
06/08/2026
15.36
15.69
14.99
15.22
-2.31%
3,700,327
06/05/2026
15.93
16.16
15.15
15.58
-1.27%
4,763,936
06/04/2026
16.18
16.52
15.67
15.78
+0.57%
4,712,919
06/03/2026
16.50
16.87
15.59
15.69
-7.43%
4,972,692
06/02/2026
17.49
17.80
16.60
16.95
-7.68%
8,726,471
06/01/2026
16.42
18.55
16.17
18.36
+15.91%
12,201,192
05/29/2026
15.06
15.88
14.77
15.84
+7.46%
7,245,745
05/28/2026
14.40
15.08
14.22
14.74
+3.73%
6,246,383
05/27/2026
14.27
15.04
14.16
14.21
-1.73%
5,897,114
05/26/2026
14.80
15.05
14.43
14.46
-2.76%
6,993,942
05/22/2026
15.02
15.39
14.63
14.87
-0.27%
7,075,829
05/21/2026
14.89
15.13
14.52
14.91
-1.32%
11,583,765
05/20/2026
14.90
15.11
14.53
15.11
+2.79%
6,904,907
05/19/2026
15.10
15.45
14.68
14.70
+0.62%
10,114,801
05/18/2026
14.27
15.20
14.23
14.61
+1.60%
5,058,653
05/15/2026
14.40
14.87
14.31
14.38
+0.28%
6,522,752
05/14/2026
14.24
14.47
13.78
14.34
+0.70%
6,113,916
05/13/2026
14.27
14.58
13.53
14.24
-1.45%
9,019,179
05/12/2026
15.68
15.74
14.29
14.45
-6.89%
7,118,473
05/11/2026
15.09
15.65
14.91
15.52
+2.04%
8,735,567
05/08/2026
15.53
15.81
14.95
15.21
-3.55%
13,886,874
05/07/2026
16.40
16.78
15.56
15.77
-0.25%
17,366,894
05/06/2026
17.33
17.58
15.31
15.81
-32.23%
20,096,539
05/05/2026
22.25
23.52
21.95
23.33
+3.83%
8,810,695
05/05/2026
$0.22 Earnings
05/04/2026
22.12
23.35
22.08
22.47
+1.22%
9,514,833
05/01/2026
21.00
22.27
20.75
22.20
+10.50%
6,057,654
04/30/2026
19.53
20.13
19.17
20.09
+1.01%
7,071,336
04/29/2026
19.85
20.18
19.56
19.89
-0.25%
6,495,259
04/28/2026
19.61
20.26
19.48
19.94
+2.47%
3,122,300
04/27/2026
19.27
20.15
19.16
19.46
+0.05%
2,101,778
04/24/2026
19.04
19.65
19.04
19.45
+3.68%
2,420,459
04/23/2026
19.60
19.60
18.50
18.76
-8.35%
3,236,131