KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
9.61
-0.08 (-0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.59 | 9.74 | 9.40 | 9.61 | 9.61 | -0.83% | 58,635 |
| Apr 27, 2026 | 9.99 | 9.99 | 9.54 | 9.69 | 9.69 | -0.92% | 84,676 |
| Apr 24, 2026 | 10.16 | 10.16 | 9.75 | 9.78 | 9.78 | -1.41% | 43,093 |
| Apr 23, 2026 | 10.25 | 10.35 | 9.55 | 9.92 | 9.92 | -3.13% | 144,106 |
| Apr 22, 2026 | 10.37 | 10.63 | 10.18 | 10.24 | 10.24 | -0.10% | 127,946 |
| Apr 21, 2026 | 10.15 | 10.56 | 10.03 | 10.25 | 10.25 | 1.79% | 140,554 |
| Apr 20, 2026 | 10.23 | 10.51 | 10.01 | 10.07 | 10.07 | -2.04% | 159,518 |
| Apr 17, 2026 | 9.73 | 10.35 | 9.65 | 10.28 | 10.28 | 6.20% | 281,644 |
| Apr 16, 2026 | 9.25 | 9.81 | 9.25 | 9.68 | 9.68 | 4.65% | 262,565 |
| Apr 15, 2026 | 9.21 | 9.42 | 8.88 | 9.25 | 9.25 | - | 134,429 |
| Apr 14, 2026 | 9.41 | 9.49 | 8.91 | 9.25 | 9.25 | -1.07% | 116,705 |
| Apr 13, 2026 | 9.00 | 9.44 | 9.00 | 9.35 | 9.35 | 3.77% | 128,916 |
| Apr 10, 2026 | 9.13 | 9.15 | 8.77 | 9.01 | 9.01 | -1.21% | 114,436 |
| Apr 9, 2026 | 9.16 | 9.30 | 9.11 | 9.12 | 9.12 | -1.03% | 53,769 |
| Apr 8, 2026 | 9.33 | 9.36 | 9.15 | 9.22 | 9.22 | 0.93% | 110,664 |
| Apr 7, 2026 | 9.44 | 9.48 | 8.79 | 9.13 | 9.13 | 0.22% | 119,868 |
| Apr 6, 2026 | 9.05 | 9.45 | 8.85 | 9.11 | 9.11 | 0.66% | 107,182 |
| Apr 2, 2026 | 8.90 | 9.22 | 8.90 | 9.05 | 9.05 | 0.44% | 76,575 |
| Apr 1, 2026 | 9.06 | 9.39 | 8.96 | 9.01 | 9.01 | 0.56% | 107,229 |
| Mar 31, 2026 | 8.92 | 9.03 | 8.65 | 8.96 | 8.96 | 0.34% | 102,683 |
| Mar 30, 2026 | 8.60 | 8.98 | 8.50 | 8.93 | 8.93 | 3.84% | 96,851 |
| Mar 27, 2026 | 8.78 | 8.78 | 8.31 | 8.60 | 8.60 | -2.38% | 123,786 |
| Mar 26, 2026 | 8.80 | 9.23 | 8.63 | 8.81 | 8.81 | -1.23% | 97,935 |
| Mar 25, 2026 | 8.88 | 9.15 | 8.60 | 8.92 | 8.92 | 1.25% | 88,808 |
| Mar 24, 2026 | 9.04 | 9.20 | 8.73 | 8.81 | 8.81 | -4.13% | 258,351 |
| Mar 23, 2026 | 8.16 | 9.41 | 8.15 | 9.19 | 9.19 | 14.73% | 331,167 |
| Mar 20, 2026 | 8.19 | 8.37 | 7.80 | 8.01 | 8.01 | 0.75% | 111,353 |
| Mar 19, 2026 | 7.71 | 8.14 | 7.61 | 7.95 | 7.95 | 2.58% | 158,030 |
| Mar 18, 2026 | 8.03 | 8.40 | 7.71 | 7.75 | 7.75 | -4.08% | 111,072 |
| Mar 17, 2026 | 8.06 | 8.48 | 7.51 | 8.08 | 8.08 | 3.59% | 373,615 |
| Mar 16, 2026 | 7.09 | 8.24 | 7.09 | 7.80 | 7.80 | 10.09% | 282,583 |
| Mar 13, 2026 | 7.47 | 7.57 | 6.90 | 7.09 | 7.09 | -4.90% | 135,216 |
| Mar 12, 2026 | 6.75 | 7.67 | 6.75 | 7.45 | 7.45 | 10.53% | 186,858 |
| Mar 11, 2026 | 6.84 | 6.92 | 6.57 | 6.74 | 6.74 | -0.74% | 75,643 |
| Mar 10, 2026 | 6.45 | 6.90 | 6.38 | 6.79 | 6.79 | 11.86% | 158,912 |
| Mar 9, 2026 | 5.80 | 6.10 | 5.76 | 6.07 | 6.07 | 2.71% | 26,847 |
| Mar 6, 2026 | 5.92 | 6.11 | 5.83 | 5.91 | 5.91 | -1.50% | 42,796 |
| Mar 5, 2026 | 5.99 | 6.04 | 5.95 | 6.00 | 6.00 | -0.99% | 21,459 |
| Mar 4, 2026 | 6.07 | 6.20 | 6.00 | 6.06 | 6.06 | 0.66% | 24,137 |
| Mar 3, 2026 | 6.11 | 6.36 | 5.99 | 6.02 | 6.02 | -2.43% | 38,813 |
| Mar 2, 2026 | 6.05 | 6.25 | 6.02 | 6.17 | 6.17 | 2.32% | 25,319 |
| Feb 27, 2026 | 5.77 | 6.06 | 5.77 | 6.03 | 6.03 | 0.33% | 23,471 |
| Feb 26, 2026 | 5.99 | 6.21 | 5.99 | 6.01 | 6.01 | -0.33% | 38,269 |
| Feb 25, 2026 | 6.01 | 6.13 | 5.98 | 6.03 | 6.03 | 0.67% | 27,507 |
| Feb 24, 2026 | 6.01 | 6.15 | 5.98 | 5.99 | 5.99 | 0.34% | 57,999 |
| Feb 23, 2026 | 5.93 | 6.45 | 5.76 | 5.97 | 5.97 | -0.67% | 145,267 |
| Feb 20, 2026 | 6.06 | 6.20 | 6.01 | 6.01 | 6.01 | -1.80% | 39,778 |
| Feb 19, 2026 | 6.33 | 6.50 | 6.09 | 6.12 | 6.12 | -3.47% | 34,517 |
| Feb 18, 2026 | 6.40 | 6.54 | 6.20 | 6.34 | 6.34 | -0.94% | 54,035 |
| Feb 17, 2026 | 6.72 | 6.94 | 6.40 | 6.40 | 6.40 | -4.62% | 32,435 |
| Feb 13, 2026 | 6.27 | 6.77 | 6.27 | 6.71 | 6.71 | 8.23% | 39,420 |
| Feb 12, 2026 | 5.99 | 6.37 | 5.99 | 6.20 | 6.20 | 2.65% | 82,846 |
| Feb 11, 2026 | 6.26 | 6.46 | 5.96 | 6.04 | 6.04 | -3.51% | 18,009 |
| Feb 10, 2026 | 5.99 | 6.34 | 5.97 | 6.26 | 6.26 | 4.33% | 54,250 |
| Feb 9, 2026 | 5.97 | 6.12 | 5.97 | 6.00 | 6.00 | 0.84% | 28,436 |
| Feb 6, 2026 | 6.09 | 6.29 | 5.95 | 5.95 | 5.95 | -2.30% | 43,784 |
| Feb 5, 2026 | 6.15 | 6.31 | 5.92 | 6.09 | 6.09 | -2.25% | 52,556 |
| Feb 4, 2026 | 6.40 | 6.67 | 6.06 | 6.23 | 6.23 | -2.96% | 55,502 |
| Feb 3, 2026 | 6.47 | 6.58 | 6.26 | 6.42 | 6.42 | -1.38% | 33,858 |
| Feb 2, 2026 | 6.63 | 6.76 | 6.38 | 6.51 | 6.51 | -2.54% | 59,441 |
| Jan 30, 2026 | 6.82 | 6.83 | 6.58 | 6.68 | 6.68 | -2.05% | 27,113 |
| Jan 29, 2026 | 6.89 | 7.05 | 6.74 | 6.82 | 6.82 | -1.02% | 53,541 |
| Jan 28, 2026 | 6.79 | 7.00 | 6.67 | 6.89 | 6.89 | 1.47% | 70,101 |
| Jan 27, 2026 | 6.81 | 7.25 | 6.69 | 6.79 | 6.79 | -0.73% | 65,163 |
| Jan 26, 2026 | 6.98 | 7.15 | 6.84 | 6.84 | 6.84 | -2.29% | 34,876 |
| Jan 23, 2026 | 7.18 | 7.32 | 6.92 | 7.00 | 7.00 | -2.91% | 48,311 |
| Jan 22, 2026 | 7.24 | 7.32 | 7.13 | 7.21 | 7.21 | -0.41% | 32,807 |
| Jan 21, 2026 | 7.29 | 7.59 | 7.20 | 7.24 | 7.24 | -0.28% | 31,105 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.24 | 7.26 | 7.26 | -4.35% | 28,530 |
| Jan 16, 2026 | 7.29 | 7.71 | 7.27 | 7.59 | 7.59 | 3.97% | 57,861 |
| Jan 15, 2026 | 7.31 | 7.71 | 7.24 | 7.30 | 7.30 | -0.68% | 67,470 |
| Jan 14, 2026 | 7.29 | 7.49 | 7.10 | 7.35 | 7.35 | 1.24% | 69,669 |
| Jan 13, 2026 | 7.55 | 7.61 | 7.15 | 7.26 | 7.26 | -3.07% | 82,281 |
| Jan 12, 2026 | 7.28 | 7.69 | 7.10 | 7.49 | 7.49 | 2.60% | 111,305 |
| Jan 9, 2026 | 7.35 | 7.39 | 7.15 | 7.30 | 7.30 | -1.62% | 22,215 |
| Jan 8, 2026 | 7.38 | 7.47 | 7.24 | 7.42 | 7.42 | 0.41% | 45,680 |
| Jan 7, 2026 | 7.02 | 7.43 | 6.97 | 7.39 | 7.39 | 4.53% | 53,425 |
| Jan 6, 2026 | 6.92 | 7.22 | 6.90 | 7.07 | 7.07 | 1.73% | 25,439 |
| Jan 5, 2026 | 7.13 | 7.43 | 6.85 | 6.95 | 6.95 | -1.70% | 63,865 |
| Jan 2, 2026 | 7.00 | 7.26 | 7.00 | 7.07 | 7.07 | 1.43% | 49,114 |
| Dec 31, 2025 | 6.94 | 7.14 | 6.83 | 6.97 | 6.97 | 0.87% | 42,203 |
| Dec 30, 2025 | 6.69 | 6.95 | 6.69 | 6.91 | 6.91 | 2.52% | 43,158 |
| Dec 29, 2025 | 6.68 | 6.91 | 6.62 | 6.74 | 6.74 | -0.74% | 130,741 |
| Dec 26, 2025 | 6.76 | 6.86 | 6.73 | 6.79 | 6.79 | -0.15% | 35,273 |
| Dec 24, 2025 | 6.98 | 6.98 | 6.69 | 6.80 | 6.80 | -1.88% | 22,447 |
| Dec 23, 2025 | 6.88 | 7.20 | 6.77 | 6.93 | 6.93 | 2.06% | 25,986 |
| Dec 22, 2025 | 7.02 | 7.02 | 6.48 | 6.79 | 6.79 | -3.41% | 165,971 |
| Dec 19, 2025 | 6.97 | 7.19 | 6.97 | 7.03 | 7.03 | 1.15% | 84,205 |
| Dec 18, 2025 | 7.17 | 7.34 | 6.95 | 6.95 | 6.95 | -3.07% | 92,305 |
| Dec 17, 2025 | 7.34 | 7.43 | 7.09 | 7.17 | 7.17 | -2.58% | 66,687 |
| Dec 16, 2025 | 7.40 | 7.49 | 7.07 | 7.36 | 7.36 | -1.08% | 130,862 |
| Dec 15, 2025 | 7.16 | 7.67 | 7.16 | 7.44 | 7.44 | 7.67% | 294,500 |
| Dec 12, 2025 | 6.74 | 6.96 | 6.62 | 6.91 | 6.91 | 2.37% | 113,852 |
| Dec 11, 2025 | 6.70 | 7.02 | 6.54 | 6.75 | 6.75 | 1.05% | 199,503 |
| Dec 10, 2025 | 6.12 | 6.78 | 6.10 | 6.68 | 6.68 | 10.41% | 357,347 |
| Dec 9, 2025 | 6.08 | 6.16 | 5.90 | 6.05 | 6.05 | - | 166,232 |
| Dec 8, 2025 | 6.04 | 6.15 | 5.93 | 6.05 | 6.05 | -0.49% | 31,831 |
| Dec 5, 2025 | 5.87 | 6.08 | 5.87 | 6.08 | 6.08 | 2.88% | 51,404 |
| Dec 4, 2025 | 5.89 | 6.05 | 5.88 | 5.91 | 5.91 | -0.17% | 57,662 |
| Dec 3, 2025 | 5.93 | 6.07 | 5.92 | 5.92 | 5.92 | 0.51% | 44,357 |