Skip to main content
KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
9.33
+0.16 (1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
9.60
+0.27 (2.89%)
After-hours: Jun 26, 2026, 5:17 PM EDT

KVH Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.079.848.749.339.331.74%2,046,237
Jun 25, 20269.399.609.109.179.17-1.40%375,753
Jun 24, 20269.309.358.929.309.300.43%344,827
Jun 23, 20269.469.849.019.269.26-4.34%329,323
Jun 22, 20269.6510.009.219.689.680.41%285,065
Jun 18, 20269.599.909.389.649.642.44%283,555
Jun 17, 20268.949.468.819.419.414.91%220,888
Jun 16, 20268.779.508.778.978.971.47%628,532
Jun 15, 20268.899.028.198.848.842.55%414,717
Jun 12, 20268.138.718.038.628.626.55%331,225
Jun 11, 20267.708.207.708.098.096.17%360,134
Jun 10, 20267.507.807.307.627.621.46%139,420
Jun 9, 20267.778.017.377.517.51-2.21%221,485
Jun 8, 20267.637.977.597.687.682.13%204,283
Jun 5, 20268.328.397.527.527.52-10.58%167,399
Jun 4, 20268.078.597.888.418.414.21%147,213
Jun 3, 20268.868.918.058.078.07-9.12%213,316
Jun 2, 20268.649.358.568.888.880.68%186,618
Jun 1, 20269.529.528.738.828.82-4.96%382,944
May 29, 202610.4010.689.149.289.28-10.77%330,576
May 28, 202610.7611.0810.3010.4010.40-3.35%574,518
May 27, 202612.2712.6810.7010.7610.76-6.60%998,671
May 26, 202612.7813.0011.4011.5211.52-1.45%722,665
May 22, 202610.7111.7310.3511.6911.699.25%417,099
May 21, 202610.6410.9510.4610.7010.70-0.09%121,634
May 20, 202610.3710.7410.3110.7110.714.08%154,393
May 19, 202610.9410.9910.2310.2910.29-6.54%121,627
May 18, 202610.7711.3610.5211.0111.012.99%409,087
May 15, 202610.7811.2210.6710.6910.69-1.93%128,903
May 14, 202610.9311.4510.2310.9010.90-0.64%198,481
May 13, 202611.1011.3010.8510.9710.97-0.27%298,685
May 12, 202610.8511.3510.4511.0011.00-177,967
May 11, 202610.1911.039.9811.0011.0011.22%220,645
May 8, 202610.0010.179.629.899.89-3.04%95,839
May 7, 202610.7410.8310.0110.2010.20-2.76%214,697
May 6, 202610.2511.109.8110.4910.4911.24%391,690
May 5, 20269.579.749.429.439.43-1.26%78,289
May 4, 20269.219.729.179.559.553.35%121,406
May 1, 20269.219.399.129.249.241.54%72,202
Apr 30, 20269.019.308.829.109.101.34%170,731
Apr 29, 20269.609.608.888.988.98-6.56%88,510
Apr 28, 20269.599.749.409.619.61-0.83%58,635
Apr 27, 20269.999.999.549.699.69-0.92%84,676
Apr 24, 202610.1610.169.759.789.78-1.41%43,093
Apr 23, 202610.2510.359.559.929.92-3.13%144,106
Apr 22, 202610.3710.6310.1810.2410.24-0.10%127,946
Apr 21, 202610.1510.5610.0310.2510.251.79%140,554
Apr 20, 202610.2310.5110.0110.0710.07-2.04%159,518
Apr 17, 20269.7310.359.6510.2810.286.20%281,644
Apr 16, 20269.259.819.259.689.684.65%262,565
Apr 15, 20269.219.428.889.259.25-134,429
Apr 14, 20269.419.498.919.259.25-1.07%116,705
Apr 13, 20269.009.449.009.359.353.77%128,916
Apr 10, 20269.139.158.779.019.01-1.21%114,436
Apr 9, 20269.169.309.119.129.12-1.03%53,769
Apr 8, 20269.339.369.159.229.220.93%110,664
Apr 7, 20269.449.488.799.139.130.22%119,868
Apr 6, 20269.059.458.859.119.110.66%107,182
Apr 2, 20268.909.228.909.059.050.44%76,575
Apr 1, 20269.069.398.969.019.010.56%107,229
Mar 31, 20268.929.038.658.968.960.34%102,683
Mar 30, 20268.608.988.508.938.933.84%96,851
Mar 27, 20268.788.788.318.608.60-2.38%123,786
Mar 26, 20268.809.238.638.818.81-1.23%97,935
Mar 25, 20268.889.158.608.928.921.25%88,808
Mar 24, 20269.049.208.738.818.81-4.13%258,351
Mar 23, 20268.169.418.159.199.1914.73%331,167
Mar 20, 20268.198.377.808.018.010.75%111,353
Mar 19, 20267.718.147.617.957.952.58%158,030
Mar 18, 20268.038.407.717.757.75-4.08%111,072
Mar 17, 20268.068.487.518.088.083.59%373,615
Mar 16, 20267.098.247.097.807.8010.09%282,583
Mar 13, 20267.477.576.907.097.09-4.90%135,216
Mar 12, 20266.757.676.757.457.4510.53%186,858
Mar 11, 20266.846.926.576.746.74-0.74%75,643
Mar 10, 20266.456.906.386.796.7911.86%158,912
Mar 9, 20265.806.105.766.076.072.71%26,847
Mar 6, 20265.926.115.835.915.91-1.50%42,796
Mar 5, 20265.996.045.956.006.00-0.99%21,459
Mar 4, 20266.076.206.006.066.060.66%24,137
Mar 3, 20266.116.365.996.026.02-2.43%38,813
Mar 2, 20266.056.256.026.176.172.32%25,319
Feb 27, 20265.776.065.776.036.030.33%23,471
Feb 26, 20265.996.215.996.016.01-0.33%38,269
Feb 25, 20266.016.135.986.036.030.67%27,507
Feb 24, 20266.016.155.985.995.990.34%57,999
Feb 23, 20265.936.455.765.975.97-0.67%145,267
Feb 20, 20266.066.206.016.016.01-1.80%39,778
Feb 19, 20266.336.506.096.126.12-3.47%34,517
Feb 18, 20266.406.546.206.346.34-0.94%54,035
Feb 17, 20266.726.946.406.406.40-4.62%32,435
Feb 13, 20266.276.776.276.716.718.23%39,420
Feb 12, 20265.996.375.996.206.202.65%82,846
Feb 11, 20266.266.465.966.046.04-3.51%18,009
Feb 10, 20265.996.345.976.266.264.33%54,250
Feb 9, 20265.976.125.976.006.000.84%28,436
Feb 6, 20266.096.295.955.955.95-2.30%43,784
Feb 5, 20266.156.315.926.096.09-2.25%52,556
Feb 4, 20266.406.676.066.236.23-2.96%55,502
Feb 3, 20266.476.586.266.426.42-1.38%33,858