KVYO
KLAVIYO-A (KVYO)
NYSE
$17.51+$0.04 (+0.26%)
Price as of Jul 13, 2026 7:45 PM EDT
  • $2.4B
    Market Cap
  • -44.50%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +22.87%
    Low Price$12.86
    High Price$17.46
  • 3 Months
    -0.80%
    Low Price$12.86
    High Price$23.33
  • 1 Year
    -44.50%
    Low Price$12.86
    High Price$35.92
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
20.40
20.81
20.26
20.47
+0.79%
4,560,126
04/21/2026
20.49
21.56
19.88
20.31
+1.25%
5,072,145
04/20/2026
18.54
20.08
18.54
20.06
+7.45%
5,565,933
04/17/2026
18.76
18.97
18.36
18.67
+1.47%
6,761,891
04/16/2026
18.96
19.18
18.31
18.40
+0.16%
4,318,807
04/15/2026
17.35
18.45
17.11
18.37
+8.44%
5,117,404
04/14/2026
17.93
18.08
16.83
16.94
-3.75%
4,743,996
04/13/2026
16.52
17.69
16.17
17.60
+7.32%
4,347,829
04/10/2026
17.72
17.75
16.19
16.40
-7.81%
4,964,434
04/09/2026
18.00
18.03
16.86
17.79
-1.60%
5,284,008
04/08/2026
19.50
19.70
17.99
18.08
-3.00%
3,665,531
04/07/2026
18.80
19.02
18.28
18.64
-2.97%
2,929,241
04/06/2026
19.16
19.31
18.73
19.21
+0.37%
2,655,106
04/02/2026
19.20
19.65
18.54
19.14
-1.54%
3,093,312
04/01/2026
19.75
20.15
19.06
19.44
-0.10%
3,775,991
03/31/2026
19.25
19.80
18.80
19.46
+2.58%
3,372,022
03/30/2026
18.71
19.43
18.71
18.97
+1.61%
2,988,657
03/27/2026
18.59
19.06
18.31
18.67
-1.89%
3,700,306
03/26/2026
18.00
19.30
18.00
19.03
+4.85%
3,444,826
03/25/2026
19.08
19.10
17.48
18.15
+0.78%
3,013,705
03/24/2026
18.65
18.85
17.78
18.01
-5.06%
4,506,454
03/23/2026
18.60
19.26
18.43
18.97
+2.10%
2,764,299
03/20/2026
18.50
18.77
17.76
18.58
-0.48%
3,669,251
03/19/2026
18.71
19.45
18.46
18.67
-0.59%
1,535,069
03/18/2026
18.81
19.36
18.48
18.78
-1.78%
2,437,570
03/17/2026
19.49
20.41
19.09
19.12
-0.42%
2,979,271
03/16/2026
19.17
19.59
19.07
19.20
+0.42%
2,123,234
03/13/2026
19.13
19.67
18.68
19.12
-0.78%
2,390,138
03/12/2026
19.70
20.48
19.24
19.27
-2.97%
2,537,623
03/11/2026
20.28
20.75
19.56
19.86
-1.19%
2,065,484
03/10/2026
20.36
20.41
19.27
20.10
-1.95%
5,464,554
03/09/2026
20.63
20.95
20.10
20.50
-2.29%
4,170,177
03/06/2026
20.86
21.56
20.38
20.98
-0.94%
5,914,442
03/05/2026
19.71
21.34
19.61
21.18
+8.45%
8,280,378
03/04/2026
18.99
19.77
18.82
19.53
+3.50%
3,754,750
03/03/2026
17.72
19.24
17.53
18.87
+3.62%
3,869,851
03/02/2026
17.93
18.88
17.80
18.21
+4.60%
5,106,009
02/27/2026
17.76
17.95
17.24
17.41
-5.79%
3,855,557
02/26/2026
17.38
18.48
17.38
18.48
+7.19%
4,947,298
02/25/2026
16.62
17.41
15.92
17.24
+3.17%
4,698,929
02/24/2026
16.20
17.53
15.81
16.71
+5.23%
7,781,699
02/23/2026
17.07
17.08
15.53
15.88
-8.31%
9,421,378
02/20/2026
18.11
18.68
17.06
17.32
-4.52%
4,430,263
02/19/2026
18.04
18.53
17.90
18.14
-0.44%
2,737,694