KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.33
+0.02 (0.38%)
Dec 26, 2024, 11:25 AM EST - Market open
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 5.42 | 5.44 | 5.16 | 5.31 | 5.31 | 0.95% | 27,559 |
| Dec 23, 2024 | 5.41 | 5.44 | 5.11 | 5.26 | 5.26 | -2.59% | 32,163 |
| Dec 20, 2024 | 5.21 | 5.48 | 5.16 | 5.40 | 5.40 | 2.27% | 30,049 |
| Dec 19, 2024 | 5.63 | 5.63 | 5.23 | 5.28 | 5.28 | -4.35% | 39,120 |
| Dec 18, 2024 | 5.84 | 5.84 | 5.36 | 5.52 | 5.52 | -4.50% | 76,356 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.68 | 5.78 | 5.78 | -0.60% | 38,412 |
| Dec 16, 2024 | 5.63 | 5.85 | 5.57 | 5.82 | 5.82 | 2.83% | 48,685 |
| Dec 13, 2024 | 5.80 | 5.80 | 5.63 | 5.66 | 5.66 | -2.50% | 27,685 |
| Dec 12, 2024 | 5.78 | 5.86 | 5.68 | 5.80 | 5.80 | -0.34% | 23,394 |
| Dec 11, 2024 | 5.90 | 5.94 | 5.71 | 5.82 | 5.82 | -0.68% | 40,129 |
| Dec 10, 2024 | 5.85 | 5.91 | 5.76 | 5.86 | 5.86 | 0.17% | 40,401 |
| Dec 9, 2024 | 5.87 | 5.93 | 5.76 | 5.85 | 5.85 | 0.69% | 31,769 |
| Dec 6, 2024 | 5.84 | 5.84 | 5.75 | 5.81 | 5.81 | -0.51% | 24,565 |
| Dec 5, 2024 | 5.80 | 5.94 | 5.73 | 5.84 | 5.84 | 0.34% | 25,932 |
| Dec 4, 2024 | 5.87 | 5.92 | 5.76 | 5.82 | 5.82 | -0.34% | 142,444 |
| Dec 3, 2024 | 5.85 | 5.89 | 5.78 | 5.84 | 5.84 | 1.57% | 83,155 |
| Dec 2, 2024 | 5.55 | 5.80 | 5.32 | 5.75 | 5.75 | 4.36% | 184,707 |
| Nov 29, 2024 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | 0.92% | 56,030 |
| Nov 27, 2024 | 5.52 | 5.54 | 5.40 | 5.46 | 5.46 | -0.18% | 31,090 |
| Nov 26, 2024 | 5.46 | 5.54 | 5.41 | 5.47 | 5.47 | -0.18% | 31,322 |
| Nov 25, 2024 | 5.26 | 5.55 | 5.26 | 5.48 | 5.48 | 4.38% | 111,026 |
| Nov 22, 2024 | 5.32 | 5.41 | 5.15 | 5.25 | 5.25 | -1.13% | 73,457 |
| Nov 21, 2024 | 5.15 | 5.32 | 5.13 | 5.31 | 5.31 | 2.51% | 59,796 |
| Nov 20, 2024 | 5.23 | 5.24 | 5.06 | 5.18 | 5.18 | -0.19% | 17,343 |
| Nov 19, 2024 | 4.94 | 5.23 | 4.90 | 5.19 | 5.19 | 4.43% | 49,974 |
| Nov 18, 2024 | 5.08 | 5.10 | 4.90 | 4.97 | 4.97 | -2.74% | 177,448 |
| Nov 15, 2024 | 4.98 | 5.23 | 4.90 | 5.11 | 5.11 | 2.40% | 75,204 |
| Nov 14, 2024 | 4.80 | 5.15 | 4.79 | 4.99 | 4.99 | 2.89% | 73,273 |
| Nov 13, 2024 | 4.64 | 4.96 | 4.60 | 4.85 | 4.85 | 2.11% | 69,398 |
| Nov 12, 2024 | 4.68 | 4.91 | 4.54 | 4.75 | 4.75 | 1.06% | 110,932 |
| Nov 11, 2024 | 4.50 | 4.73 | 4.45 | 4.70 | 4.70 | 4.21% | 34,467 |
| Nov 8, 2024 | 4.42 | 4.68 | 4.35 | 4.51 | 4.51 | - | 52,483 |
| Nov 7, 2024 | 4.46 | 4.60 | 4.46 | 4.51 | 4.51 | -1.74% | 47,580 |
| Nov 6, 2024 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | 0.22% | 38,028 |
| Nov 5, 2024 | 4.55 | 4.58 | 4.49 | 4.58 | 4.58 | 0.22% | 16,225 |
| Nov 4, 2024 | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | -0.65% | 5,579 |
| Nov 1, 2024 | 4.61 | 4.64 | 4.55 | 4.60 | 4.60 | -0.65% | 7,454 |
| Oct 31, 2024 | 4.58 | 4.67 | 4.56 | 4.63 | 4.63 | -0.22% | 16,594 |
| Oct 30, 2024 | 4.61 | 4.67 | 4.60 | 4.64 | 4.64 | - | 14,820 |
| Oct 29, 2024 | 4.72 | 4.72 | 4.63 | 4.64 | 4.64 | -2.52% | 7,843 |
| Oct 28, 2024 | 4.67 | 4.76 | 4.64 | 4.76 | 4.76 | 2.37% | 10,007 |
| Oct 25, 2024 | 4.71 | 4.73 | 4.65 | 4.65 | 4.65 | -2.92% | 22,674 |
| Oct 24, 2024 | 4.69 | 4.84 | 4.54 | 4.79 | 4.79 | 0.63% | 21,034 |
| Oct 23, 2024 | 4.62 | 4.76 | 4.59 | 4.76 | 4.76 | 2.81% | 27,580 |
| Oct 22, 2024 | 4.53 | 4.64 | 4.53 | 4.63 | 4.63 | - | 34,684 |
| Oct 21, 2024 | 4.67 | 4.70 | 4.62 | 4.63 | 4.63 | -2.73% | 35,376 |
| Oct 18, 2024 | 4.86 | 4.89 | 4.76 | 4.76 | 4.76 | -2.46% | 6,761 |
| Oct 17, 2024 | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | 0.41% | 9,177 |
| Oct 16, 2024 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | 9,194 |
| Oct 15, 2024 | 4.93 | 5.01 | 4.77 | 4.80 | 4.80 | -4.38% | 26,061 |
| Oct 14, 2024 | 4.97 | 5.02 | 4.86 | 5.02 | 5.02 | - | 28,150 |
| Oct 11, 2024 | 5.13 | 5.13 | 4.82 | 5.02 | 5.02 | -1.38% | 36,267 |
| Oct 10, 2024 | 4.72 | 5.09 | 4.72 | 5.09 | 5.09 | 6.04% | 34,291 |
| Oct 9, 2024 | 4.93 | 4.97 | 4.76 | 4.80 | 4.80 | -3.23% | 48,451 |
| Oct 8, 2024 | 4.75 | 5.07 | 4.61 | 4.96 | 4.96 | 4.42% | 64,557 |
| Oct 7, 2024 | 4.81 | 4.88 | 4.75 | 4.75 | 4.75 | -1.86% | 20,161 |
| Oct 4, 2024 | 4.83 | 4.89 | 4.80 | 4.84 | 4.84 | -0.21% | 5,493 |
| Oct 3, 2024 | 4.88 | 4.98 | 4.83 | 4.85 | 4.85 | -1.82% | 12,808 |
| Oct 2, 2024 | 4.78 | 4.94 | 4.74 | 4.94 | 4.94 | 2.92% | 14,680 |
| Oct 1, 2024 | 4.83 | 4.85 | 4.79 | 4.80 | 4.80 | -0.62% | 18,722 |
| Sep 30, 2024 | 4.74 | 4.88 | 4.66 | 4.83 | 4.83 | 1.68% | 112,926 |
| Sep 27, 2024 | 4.69 | 4.75 | 4.63 | 4.75 | 4.75 | 1.28% | 18,439 |
| Sep 26, 2024 | 4.70 | 4.75 | 4.64 | 4.69 | 4.69 | 1.08% | 62,460 |
| Sep 25, 2024 | 4.64 | 4.67 | 4.58 | 4.64 | 4.64 | -0.64% | 22,872 |
| Sep 24, 2024 | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | -0.43% | 26,504 |
| Sep 23, 2024 | 4.64 | 4.70 | 4.62 | 4.69 | 4.69 | 1.08% | 22,416 |
| Sep 20, 2024 | 4.67 | 4.69 | 4.60 | 4.64 | 4.64 | -1.28% | 62,329 |
| Sep 19, 2024 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.95% | 25,276 |
| Sep 18, 2024 | 4.60 | 4.69 | 4.52 | 4.61 | 4.61 | 0.44% | 30,632 |
| Sep 17, 2024 | 4.70 | 4.70 | 4.57 | 4.59 | 4.59 | -1.71% | 15,338 |
| Sep 16, 2024 | 4.69 | 4.71 | 4.63 | 4.67 | 4.67 | -0.43% | 38,870 |
| Sep 13, 2024 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | 3.76% | 27,016 |
| Sep 12, 2024 | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | 59,605 |
| Sep 11, 2024 | 4.51 | 4.51 | 4.42 | 4.46 | 4.46 | - | 24,652 |
| Sep 10, 2024 | 4.62 | 4.62 | 4.46 | 4.46 | 4.46 | -3.67% | 23,301 |
| Sep 9, 2024 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | 1.54% | 58,911 |
| Sep 6, 2024 | 4.71 | 4.71 | 4.54 | 4.56 | 4.56 | -2.15% | 27,836 |
| Sep 5, 2024 | 4.63 | 4.68 | 4.60 | 4.66 | 4.66 | -1.06% | 57,351 |
| Sep 4, 2024 | 4.48 | 4.71 | 4.48 | 4.71 | 4.71 | 4.90% | 100,619 |
| Sep 3, 2024 | 4.46 | 4.54 | 4.40 | 4.49 | 4.49 | 1.13% | 79,718 |
| Aug 30, 2024 | 4.45 | 4.59 | 4.41 | 4.44 | 4.44 | 0.45% | 69,816 |
| Aug 29, 2024 | 4.42 | 4.60 | 4.40 | 4.42 | 4.42 | -0.90% | 74,166 |
| Aug 28, 2024 | 4.51 | 4.63 | 4.36 | 4.46 | 4.46 | -1.55% | 52,129 |
| Aug 27, 2024 | 4.55 | 4.73 | 4.44 | 4.53 | 4.53 | -1.31% | 22,549 |
| Aug 26, 2024 | 4.62 | 4.66 | 4.56 | 4.59 | 4.59 | -0.65% | 36,432 |
| Aug 23, 2024 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 3.12% | 27,556 |
| Aug 22, 2024 | 4.53 | 4.59 | 4.42 | 4.48 | 4.48 | -1.54% | 14,754 |
| Aug 21, 2024 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 7,871 |
| Aug 20, 2024 | 4.46 | 4.60 | 4.46 | 4.55 | 4.55 | 2.25% | 48,100 |
| Aug 19, 2024 | 4.41 | 4.52 | 4.37 | 4.45 | 4.45 | -0.22% | 33,655 |
| Aug 16, 2024 | 4.45 | 4.48 | 4.38 | 4.46 | 4.46 | 1.36% | 17,561 |
| Aug 15, 2024 | 4.54 | 4.54 | 4.35 | 4.40 | 4.40 | - | 31,094 |
| Aug 14, 2024 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -2.44% | 19,913 |
| Aug 13, 2024 | 4.52 | 4.61 | 4.48 | 4.51 | 4.51 | 0.22% | 27,604 |
| Aug 12, 2024 | 4.60 | 4.60 | 4.41 | 4.50 | 4.50 | 0.22% | 30,617 |
| Aug 9, 2024 | 4.49 | 4.59 | 4.37 | 4.49 | 4.49 | 0.22% | 27,418 |
| Aug 8, 2024 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | 0.90% | 84,395 |
| Aug 7, 2024 | 4.57 | 4.66 | 4.43 | 4.44 | 4.44 | -2.84% | 75,430 |
| Aug 6, 2024 | 4.63 | 4.74 | 4.49 | 4.57 | 4.57 | 1.78% | 156,872 |
| Aug 5, 2024 | 4.33 | 4.64 | 4.33 | 4.49 | 4.49 | -0.22% | 141,100 |