KVYO
KLAVIYO-A (KVYO)
NYSE
$22.25+$0.91 (+4.25%)
Price as of Nov 13, 2026 1:58 PM EST
  • $2.8B
    Market Cap
  • -25.07%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +24.72%
    Low Price$17.01
    High Price$21.80
  • 3 Months
    +23.71%
    Low Price$15.25
    High Price$21.80
  • 1 Year
    -25.07%
    Low Price$12.86
    High Price$33.26
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
21.17
21.71
20.79
21.34
+0.52%
3,630,308
11/11/2026
20.44
21.29
20.25
21.23
+3.92%
3,336,094
11/10/2026
19.77
20.59
19.00
20.43
-1.87%
7,191,541
11/09/2026
20.75
21.27
20.65
20.82
+0.53%
5,764,181
11/06/2026
20.40
20.85
20.08
20.71
-0.48%
3,721,461
11/05/2026
20.30
22.20
20.30
20.81
-2.57%
6,427,066
11/04/2026
21.48
22.09
21.09
21.36
+0.14%
7,829,585
11/04/2026
$0.22 Earnings
11/03/2026
21.11
21.82
20.73
21.33
-2.16%
5,323,635
11/02/2026
20.00
22.14
20.00
21.80
+8.24%
11,286,640
10/30/2026
20.49
20.81
19.90
20.14
-1.42%
3,393,469
10/29/2026
19.75
20.44
19.47
20.43
-0.58%
2,791,852
10/28/2026
20.18
20.91
20.03
20.55
+1.83%
3,061,859
10/27/2026
20.60
20.90
20.03
20.18
-2.56%
2,801,720
10/26/2026
20.83
21.10
20.35
20.71
-1.89%
4,095,004
10/23/2026
20.41
21.17
20.35
21.11
+2.53%
4,500,386
10/22/2026
20.29
20.91
20.19
20.59
+1.98%
4,358,411
10/21/2026
19.59
20.28
19.36
20.19
+2.96%
3,857,673
10/20/2026
18.92
19.92
18.60
19.61
+11.93%
13,289,188
10/19/2026
16.81
17.59
16.81
17.52
+2.58%
3,076,280
10/16/2026
17.81
18.04
16.76
17.08
-5.58%
5,218,656
10/15/2026
17.13
18.25
16.93
18.09
+6.35%
5,506,048
10/14/2026
16.83
17.25
16.77
17.01
+0.35%
3,483,034
10/13/2026
17.09
17.69
16.75
16.95
-0.94%
3,874,325
10/12/2026
17.55
17.85
16.88
17.11
-1.21%
3,767,554
10/09/2026
17.73
17.95
17.06
17.32
-1.42%
3,751,242
10/08/2026
17.41
17.81
16.65
17.57
+0.92%
6,888,236
10/07/2026
16.67
17.65
16.56
17.41
+4.88%
8,760,282
10/06/2026
16.88
17.00
16.32
16.60
-0.60%
4,737,801
10/05/2026
15.82
16.75
15.81
16.70
+6.30%
4,255,608
10/02/2026
16.33
16.43
15.68
15.71
-2.96%
3,256,842
10/01/2026
16.14
16.38
15.85
16.19
+2.92%
3,912,679
09/30/2026
15.33
16.08
15.29
15.73
+3.15%
4,980,404
09/29/2026
15.29
15.51
14.93
15.25
-0.97%
7,493,399
09/28/2026
15.57
15.57
14.77
15.40
-2.53%
8,985,082
09/25/2026
16.00
16.50
15.77
15.80
-1.92%
3,781,011
09/24/2026
16.87
17.07
16.08
16.11
-3.99%
6,572,341
09/23/2026
16.18
16.96
15.90
16.78
+5.73%
9,606,219
09/22/2026
16.18
16.25
15.20
15.87
+0.32%
7,347,500
09/21/2026
15.53
15.82
15.12
15.82
+2.59%
5,610,525
09/18/2026
16.00
16.00
15.24
15.42
-2.84%
11,028,814
09/17/2026
16.10
16.23
15.50
15.87
-2.22%
7,762,978
09/16/2026
16.57
16.91
16.03
16.23
-4.42%
5,799,229
09/15/2026
17.00
17.48
16.65
16.98
-2.41%
5,259,936
09/14/2026
17.01
17.43
16.55
17.40
+6.36%
6,199,979
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