MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KVYO — Klaviyo, Inc.
NYSEKlaviyo, Inc.
$16.70
+0.99(+6.30%)
- O
- 15.82
- H
- 16.75
- L
- 15.81
- V
- 4.25M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.70
Period Return-36.36%
Period High$37.79
Period Low$12.53
Avg Daily Volume4.14M
Total Trading Days365
KVYO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $15.82 | $16.75 | $15.81 | $16.70 | +$0.99 | +6.30% | 4,253,475 | $16.51 | $15.81 $16.75 |
| Oct 2, 2026 | $16.33 | $16.43 | $15.68 | $15.71 | $-0.48 | -2.96% | 3,244,713 | $15.81 | $15.68 $16.43 |
| Oct 1, 2026 | $16.14 | $16.38 | $15.85 | $16.19 | +$0.46 | +2.92% | 3,912,679 | $16.19 | $15.85 $16.38 |
| Sep 30, 2026 | $15.33 | $16.08 | $15.29 | $15.73 | +$0.48 | +3.15% | 4,980,404 | $15.80 | $15.29 $16.08 |
| Sep 29, 2026 | $15.29 | $15.51 | $14.93 | $15.25 | $-0.15 | -0.97% | 7,493,597 | $15.21 | $14.93 $15.51 |
| Sep 28, 2026 | $15.57 | $15.57 | $14.77 | $15.40 | $-0.40 | -2.53% | 8,985,083 | $15.11 | $14.77 $15.57 |
| Sep 25, 2026 | $16.00 | $16.50 | $15.77 | $15.80 | $-0.31 | -1.92% | 3,781,012 | $16.00 | $15.77 $16.50 |
| Sep 24, 2026 | $16.87 | $17.07 | $16.08 | $16.11 | $-0.67 | -3.99% | 6,572,342 | $16.43 | $16.08 $17.07 |
| Sep 23, 2026 | $16.18 | $16.96 | $15.90 | $16.78 | +$0.91 | +5.73% | 9,606,226 | $16.65 | $15.90 $16.96 |
| Sep 22, 2026 | $16.18 | $16.25 | $15.20 | $15.87 | +$0.05 | +0.32% | 7,347,501 | $15.78 | $15.20 $16.25 |
| Sep 21, 2026 | $15.53 | $15.82 | $15.12 | $15.82 | +$0.40 | +2.59% | 5,610,526 | $15.53 | $15.12 $15.82 |
| Sep 18, 2026 | $16.00 | $16.00 | $15.24 | $15.42 | $-0.45 | -2.84% | 11,028,814 | $15.40 | $15.24 $16.00 |
| Sep 17, 2026 | $16.10 | $16.23 | $15.50 | $15.87 | $-0.36 | -2.22% | 7,762,979 | $15.80 | $15.50 $16.23 |
| Sep 16, 2026 | $16.57 | $16.91 | $16.03 | $16.23 | $-0.75 | -4.42% | 5,799,229 | $16.32 | $16.03 $16.91 |
| Sep 15, 2026 | $17.00 | $17.48 | $16.65 | $16.98 | $-0.42 | -2.41% | 5,259,520 | $17.07 | $16.65 $17.48 |
| Sep 14, 2026 | $17.01 | $17.43 | $16.55 | $17.40 | +$1.04 | +6.36% | 5,316,893 | $17.14 | $16.55 $17.43 |
| Sep 11, 2026 | $16.00 | $16.42 | $15.91 | $16.36 | +$0.23 | +1.43% | 7,169,568 | $16.20 | $15.91 $16.42 |
| Sep 10, 2026 | $16.52 | $16.53 | $15.94 | $16.13 | $-0.14 | -0.86% | 8,751,951 | $16.13 | $15.94 $16.53 |
| Sep 9, 2026 | $17.85 | $17.86 | $16.10 | $16.27 | $-1.62 | -9.06% | 7,201,534 | $16.56 | $16.10 $17.86 |
| Sep 8, 2026 | $18.35 | $18.40 | $17.78 | $17.89 | $-0.72 | -3.87% | 4,550,131 | $17.98 | $17.78 $18.40 |
| Sep 4, 2026 | $19.46 | $19.56 | $18.44 | $18.61 | $-1.15 | -5.82% | 5,596,972 | $18.75 | $18.44 $19.56 |
| Sep 3, 2026 | $19.76 | $20.66 | $19.51 | $19.76 | +$0.45 | +2.33% | 4,799,959 | $19.95 | $19.51 $20.66 |
| Sep 2, 2026 | $20.17 | $20.92 | $19.27 | $19.31 | $-1.33 | -6.44% | 6,221,573 | $19.75 | $19.27 $20.92 |
| Sep 1, 2026 | $20.04 | $20.76 | $19.95 | $20.64 | +$0.06 | +0.29% | 10,720,265 | $20.57 | $19.95 $20.76 |
| Aug 31, 2026 | $19.90 | $20.80 | $19.85 | $20.58 | +$0.43 | +2.13% | 7,125,291 | $20.49 | $19.85 $20.80 |
| Aug 28, 2026 | $19.55 | $20.47 | $19.55 | $20.15 | +$0.54 | +2.75% | 6,042,000 | $20.04 | $19.55 $20.47 |
| Aug 27, 2026 | $18.27 | $19.76 | $18.27 | $19.61 | +$1.82 | +10.23% | 8,468,070 | $19.33 | $18.27 $19.76 |
| Aug 26, 2026 | $17.54 | $18.11 | $17.35 | $17.79 | +$0.19 | +1.08% | 3,213,015 | $17.84 | $17.35 $18.11 |
| Aug 25, 2026 | $17.95 | $18.25 | $17.44 | $17.60 | $-0.60 | -3.30% | 3,035,678 | $17.69 | $17.44 $18.25 |
| Aug 24, 2026 | $18.33 | $18.78 | $18.01 | $18.20 | $-0.13 | -0.71% | 4,206,431 | $18.24 | $18.01 $18.78 |