NYSE · KVYO · stock
Klaviyo, Inc. (KVYO) stock price history
Every NYSE trading session of Klaviyo, Inc. from Sep 20, 2023 to Nov 11, 2026: 790 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KVYO adjusted close, 2023 to 2026
- $49.19
- All time high, 2025
- $33.35
- 52 week high, $12.53 low
- 790
- Daily sessions since 2023
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KVYO key facts
- Klaviyo, Inc. (KVYO) closed at $21.23 on Nov 11, 2026 on NYSE.
- KVYO's all time high close is $49.19, set on Feb 10, 2025; its all time low close is $12.86 on Jun 22, 2026.
- KVYO's 52 week range is $12.53 to $33.35.
- KVYO returned -28.0% over the year to Nov 11, 2026.
- Since Sep 20, 2023 KVYO returned -35%, -12.9% a year compounded.
- KVYO's deepest drawdown was -73.9% from Feb 10, 2025 to Jun 22, 2026.
- DataCedar holds 790 daily sessions of KVYO history from Sep 20, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KVYO price chart, 2023 to 2026
KVYO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | +15.6% |
| 6 months | +36.8% |
| Year to date | -35.0% |
| 1 year | -28.0% |
| 3 years | -16.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 20, 2023 | -35.2% |
| Compound annual growth, 3.1 years | -12.9% |
KVYO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.19 on Feb 10, 2025
- All time low close
- $12.86 on Jun 22, 2026
- 52 week high
- $33.35 on Dec 22, 2025
- 52 week low
- $12.53 on Jun 22, 2026
- Deepest drawdown
- -73.9% from Feb 10, 2025 to Jun 22, 2026, not yet recovered
- Best single session
- +33.4% on Aug 8, 2024
- Worst single session
- -32.2% on May 6, 2026
- Volatility, 1 year annualised
- 76.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +48%
- Worst calendar year
- 2025, -21%
KVYO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 20, 2023; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.52 | $32.74 | $12.53 | $21.23 | -34.6% | 1.2B | 217 |
| 2025 | $41.90 | $49.55 | $23.44 | $32.47 | -21.3% | 556.9M | 250 |
| 2024 | $27.55 | $44.77 | $21.26 | $41.24 | +48.5% | 301.5M | 252 |
| 2023 | $36.75 | $39.47 | $24.35 | $27.78 | n/a | 78.1M | 71 |
KVYO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.23 | +5.4% |
| October 2026 | $20.14 | +28.0% |
| September 2026 | $15.73 | -23.6% |
| August 2026 | $20.58 | +15.4% |
| July 2026 | $17.84 | +18.1% |
| June 2026 | $15.10 | -4.7% |
| May 2026 | $15.84 | -21.2% |
| April 2026 | $20.09 | +3.2% |
| March 2026 | $19.46 | +11.8% |
| February 2026 | $17.41 | -21.6% |
| January 2026 | $22.21 | -31.6% |
| December 2025 | $32.47 | +13.7% |
About the KVYO data
Daily bars. 790 sessions from Sep 20, 2023 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AKVYO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
KVYO share price history
