Klaviyo, Inc. Series A Common Stock (KVYO)

Historical Prices For Klaviyo, Inc. Series A Common Stock (KVYO)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	25.27	25.65	24.52	24.67	2,316,886	24.67
4/17/2025	25.93	26.14	25.45	25.65	1,945,602	25.65
4/16/2025	26.16	26.60	25.45	25.95	2,168,191	25.95
4/15/2025	26.58	27.02	26.31	26.67	2,419,857	26.67
4/14/2025	27.92	28.26	26.18	26.39	1,049,143	26.39
4/11/2025	27.68	27.68	25.95	27.10	1,521,417	27.10
4/10/2025	28.06	28.58	26.51	27.37	2,084,253	27.37
4/09/2025	26.00	29.50	25.20	29.07	2,324,628	29.07
4/08/2025	27.59	28.61	25.54	26.02	1,723,524	26.02
4/07/2025	24.50	27.42	24.03	26.43	3,662,759	26.43
4/04/2025	26.75	26.83	25.19	25.77	3,427,931	25.77
4/03/2025	28.97	29.48	27.23	27.88	2,605,421	27.88
4/02/2025	30.47	31.77	30.44	31.37	580,195	31.37
4/01/2025	30.17	31.00	29.71	31.00	2,311,090	31.00
3/31/2025	30.24	30.71	29.15	30.26	2,028,735	30.26
3/28/2025	32.57	32.89	30.77	31.02	1,248,804	31.02
3/27/2025	33.27	33.36	32.63	32.87	507,206	32.87
3/26/2025	34.38	34.42	33.03	33.68	901,987	33.68
3/25/2025	33.94	34.54	33.72	34.34	1,903,895	34.34
3/24/2025	33.88	34.11	33.42	33.94	1,006,726	33.94
3/21/2025	32.60	33.19	32.06	33.00	887,962	33.00
3/20/2025	32.50	33.38	32.47	32.91	984,287	32.91
3/19/2025	32.84	33.37	32.48	32.93	1,161,405	32.93
3/18/2025	33.49	33.61	31.81	32.16	1,247,124	32.16
3/17/2025	33.06	34.82	33.05	33.85	1,201,424	33.85
3/14/2025	32.85	34.00	32.67	33.29	1,309,674	33.29
3/13/2025	34.60	34.98	31.83	32.00	1,388,556	32.00
3/12/2025	34.08	34.96	33.42	34.60	1,833,668	34.60
3/11/2025	31.44	33.72	31.19	33.25	2,473,192	33.25
3/10/2025	33.42	33.82	30.76	31.74	2,844,591	31.74
3/07/2025	37.04	37.60	33.83	34.08	2,511,425	34.08
3/06/2025	39.00	39.66	37.47	37.66	1,052,523	37.66
3/05/2025	37.73	40.60	37.48	40.23	2,664,890	40.23
3/04/2025	37.39	38.29	36.01	37.73	2,578,806	37.73
3/03/2025	39.74	40.00	37.94	38.29	1,033,274	38.29
2/28/2025	39.40	39.83	38.30	39.32	1,353,889	39.32
2/27/2025	41.07	41.35	39.70	39.81	720,400	39.81
2/26/2025	41.31	41.86	40.38	40.50	753,078	40.50
2/25/2025	41.45	41.45	39.41	40.53	789,667	40.53
2/24/2025	41.77	41.90	39.29	41.57	1,815,948	41.57
2/21/2025	43.86	43.86	40.87	41.85	2,914,124	41.85
2/20/2025	43.38	44.69	39.39	44.26	5,380,792	44.26
2/19/2025	47.15	47.40	45.60	47.00	2,264,230	47.00
2/18/2025	47.38	47.74	46.41	47.27	1,741,989	47.27
2/14/2025	47.65	48.00	45.66	47.00	1,459,022	47.00
2/13/2025	47.84	48.17	47.04	48.00	1,076,031	48.00
2/12/2025	47.00	47.90	46.80	47.45	1,439,269	47.45
2/11/2025	49.02	49.55	46.94	47.55	1,092,811	47.55
2/10/2025	47.47	49.43	47.06	49.19	1,391,010	49.19
2/07/2025	47.81	48.30	46.66	46.96	842,329	46.96
2/06/2025	48.47	48.68	47.02	47.67	716,393	47.67
2/05/2025	47.99	48.62	47.08	48.61	636,155	48.61
2/04/2025	46.98	48.73	46.60	48.01	1,545,437	48.01
2/03/2025	44.97	46.80	44.14	46.69	1,361,307	46.69
1/31/2025	47.61	47.96	45.55	46.01	1,366,552	46.01
1/30/2025	45.93	47.44	45.41	47.23	1,537,058	47.23
1/29/2025	46.38	46.41	43.20	45.79	1,392,985	45.79
1/28/2025	43.50	47.49	43.03	45.62	2,696,458	45.62
1/27/2025	42.61	46.33	42.18	43.32	1,779,194	43.32
1/24/2025	44.22	44.59	43.45	43.67	775,220	43.67
1/23/2025	42.82	43.93	42.15	43.87	953,817	43.87
1/22/2025	41.83	42.67	41.81	42.63	652,185	42.63