XNYS
Datos históricos de Klaviyo, Inc.
Klaviyo, Inc. · KVYO
$17.44
▲ +0.12 (+0.69%)
Última operación · 10/10/2026, 17:20:52 UTC
- Variación en el periodo
- −29.07%
- Máximo
- US$33.36
- 22 de diciembre de 2025
- Mínimo
- US$12.53
- 22 de junio de 2026
- Volumen medio diario
- 4.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.73 | 17.95 | 17.06 | 17.32 | −1.42% | 3.75 M |
| 8 oct 2026 | 17.41 | 17.81 | 16.65 | 17.57 | +0.92% | 6.89 M |
| 7 oct 2026 | 16.67 | 17.65 | 16.56 | 17.41 | +4.88% | 8.76 M |
| 6 oct 2026 | 16.88 | 17.00 | 16.32 | 16.60 | −0.60% | 4.77 M |
| 5 oct 2026 | 15.82 | 16.75 | 15.81 | 16.70 | +6.30% | 4.26 M |
| 2 oct 2026 | 16.33 | 16.43 | 15.68 | 15.71 | −2.96% | 3.24 M |
| 1 oct 2026 | 16.14 | 16.38 | 15.85 | 16.19 | +2.92% | 3.91 M |
| 30 sep 2026 | 15.33 | 16.08 | 15.29 | 15.73 | +3.15% | 4.98 M |
| 29 sep 2026 | 15.29 | 15.51 | 14.93 | 15.25 | −0.97% | 7.49 M |
| 28 sep 2026 | 15.57 | 15.57 | 14.77 | 15.40 | −2.53% | 8.99 M |
| 25 sep 2026 | 16.00 | 16.50 | 15.77 | 15.80 | −1.92% | 3.78 M |
| 24 sep 2026 | 16.87 | 17.07 | 16.08 | 16.11 | −3.99% | 6.57 M |
| 23 sep 2026 | 16.18 | 16.96 | 15.90 | 16.78 | +5.73% | 9.61 M |
| 22 sep 2026 | 16.18 | 16.25 | 15.20 | 15.87 | +0.32% | 7.35 M |
| 21 sep 2026 | 15.53 | 15.82 | 15.12 | 15.82 | +2.59% | 5.61 M |
| 18 sep 2026 | 16.00 | 16.00 | 15.24 | 15.42 | −2.84% | 11.03 M |
| 17 sep 2026 | 16.10 | 16.23 | 15.50 | 15.87 | −2.22% | 7.76 M |
| 16 sep 2026 | 16.57 | 16.91 | 16.03 | 16.23 | −4.42% | 5.8 M |
| 15 sep 2026 | 17.00 | 17.48 | 16.65 | 16.98 | −2.41% | 5.26 M |
| 14 sep 2026 | 17.01 | 17.43 | 16.55 | 17.40 | +6.36% | 5.76 M |
| 11 sep 2026 | 16.00 | 16.42 | 15.91 | 16.36 | +1.43% | 6.53 M |
| 10 sep 2026 | 16.52 | 16.53 | 15.94 | 16.13 | −0.86% | 8.75 M |
| 9 sep 2026 | 17.85 | 17.86 | 16.10 | 16.27 | −9.06% | 7.2 M |
| 8 sep 2026 | 18.35 | 18.40 | 17.78 | 17.89 | −3.87% | 4.55 M |
| 4 sep 2026 | 19.46 | 19.56 | 18.44 | 18.61 | −5.82% | 5.6 M |
| 3 sep 2026 | 19.76 | 20.66 | 19.51 | 19.76 | +2.33% | 4.8 M |
| 2 sep 2026 | 20.17 | 20.92 | 19.27 | 19.31 | −6.44% | 6.22 M |
| 1 sep 2026 | 20.04 | 20.76 | 19.95 | 20.64 | +0.29% | 10.72 M |
| 31 ago 2026 | 19.90 | 20.80 | 19.85 | 20.58 | +2.13% | 7.13 M |
| 28 ago 2026 | 19.55 | 20.47 | 19.55 | 20.15 | +2.75% | 6.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.