KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.66
-0.01 (-0.18%)
At close: Oct 9, 2025, 4:00 PM EDT
5.78
+0.12 (2.12%)
After-hours: Oct 9, 2025, 6:17 PM EDT

KVH Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20255.685.735.595.66--0.18%29,232
Oct 8, 20255.435.775.435.675.674.23%32,177
Oct 7, 20255.685.685.385.445.44-3.72%29,331
Oct 6, 20255.585.915.495.655.652.73%35,059
Oct 3, 20255.445.575.445.505.501.10%18,475
Oct 2, 20255.505.555.305.445.44-2.16%34,486
Oct 1, 20255.625.805.495.565.56-0.71%18,360
Sep 30, 20255.635.695.495.605.60-0.88%27,263
Sep 29, 20255.695.795.645.655.65-1.57%19,863
Sep 26, 20255.865.925.685.745.74-2.71%16,769
Sep 25, 20255.826.155.825.905.901.55%10,275
Sep 24, 20256.076.135.785.815.81-3.81%28,731
Sep 23, 20255.966.155.966.046.040.17%25,765
Sep 22, 20255.776.115.776.036.037.49%53,693
Sep 19, 20256.076.075.615.615.61-9.08%101,749
Sep 18, 20256.096.396.096.176.171.31%13,950
Sep 17, 20256.276.416.096.096.09-1.93%32,249
Sep 16, 20256.176.346.166.216.211.14%13,480
Sep 15, 20256.116.346.056.146.140.49%40,941
Sep 12, 20255.936.195.936.116.112.86%27,148
Sep 11, 20255.926.035.895.945.941.37%14,449
Sep 10, 20256.196.315.745.865.86-4.56%52,767
Sep 9, 20256.136.226.086.146.140.16%10,498
Sep 8, 20255.826.375.826.136.133.37%64,109
Sep 5, 20255.755.985.745.935.933.31%28,931
Sep 4, 20255.725.815.655.745.740.53%23,365
Sep 3, 20255.725.765.685.715.71-0.35%20,395
Sep 2, 20255.615.735.595.735.731.78%26,816
Aug 29, 20255.715.755.575.635.63-1.92%43,961
Aug 28, 20255.565.745.565.745.743.99%8,852
Aug 27, 20255.695.745.355.525.52-3.83%79,073
Aug 26, 20255.565.755.505.745.743.61%68,003
Aug 25, 20255.465.585.445.545.542.78%51,319
Aug 22, 20255.525.575.345.395.39-2.00%17,066
Aug 21, 20255.475.565.435.505.50-17,038
Aug 20, 20255.475.545.315.505.501.66%18,690
Aug 19, 20255.505.565.415.415.41-0.55%30,825
Aug 18, 20255.415.595.395.445.441.49%18,934
Aug 15, 20255.495.595.335.365.36-1.65%18,250
Aug 14, 20255.455.475.395.455.451.49%11,739
Aug 13, 20255.395.475.295.375.370.94%54,014
Aug 12, 20255.225.505.135.325.321.92%47,267
Aug 11, 20255.405.595.205.225.22-1.14%72,400
Aug 8, 20255.315.465.225.285.28-0.94%41,970
Aug 7, 20255.215.455.215.335.332.11%36,338
Aug 6, 20255.325.345.225.225.22-2.06%6,142
Aug 5, 20255.345.385.245.335.330.38%10,813
Aug 4, 20255.255.355.215.315.311.14%19,986
Aug 1, 20255.295.345.205.255.25-0.76%12,009
Jul 31, 20255.275.345.205.295.290.76%14,392