KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
6.97
+0.06 (0.87%)
Dec 31, 2025, 4:00 PM EST - Market closed
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,983 |
| Dec 22, 2025 | 7.02 | 7.02 | 6.48 | 6.79 | 6.79 | -3.41% | 165,590 |
| 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 |
| Dec 2, 2025 | 5.95 | 6.09 | 5.89 | 5.89 | 5.89 | -2.00% | 36,769 |
| Dec 1, 2025 | 6.00 | 6.09 | 5.92 | 6.01 | 6.01 | 0.33% | 24,844 |
| Nov 28, 2025 | 6.02 | 6.10 | 5.93 | 5.99 | 5.99 | 0.67% | 36,047 |
| Nov 26, 2025 | 6.05 | 6.09 | 5.95 | 5.95 | 5.95 | -1.00% | 40,173 |
| Nov 25, 2025 | 5.97 | 6.09 | 5.88 | 6.01 | 6.01 | - | 18,047 |
| Nov 24, 2025 | 5.97 | 6.12 | 5.93 | 6.01 | 6.01 | 0.67% | 28,429 |
| Nov 21, 2025 | 5.88 | 6.09 | 5.88 | 5.97 | 5.97 | 0.17% | 42,569 |
| Nov 20, 2025 | 6.07 | 6.17 | 5.88 | 5.96 | 5.96 | -1.49% | 35,311 |
| Nov 19, 2025 | 5.88 | 6.16 | 5.88 | 6.05 | 6.05 | 3.42% | 44,165 |
| Nov 18, 2025 | 5.63 | 5.92 | 5.63 | 5.85 | 5.85 | 3.91% | 60,380 |
| Nov 17, 2025 | 5.77 | 5.83 | 5.42 | 5.63 | 5.63 | -2.26% | 89,129 |
| Nov 14, 2025 | 5.18 | 5.94 | 5.18 | 5.76 | 5.76 | 9.51% | 151,235 |
| Nov 13, 2025 | 5.42 | 5.47 | 5.24 | 5.26 | 5.26 | -2.95% | 43,454 |
| Nov 12, 2025 | 5.42 | 5.47 | 5.32 | 5.42 | 5.42 | -0.73% | 41,901 |
| Nov 11, 2025 | 5.35 | 5.50 | 5.09 | 5.46 | 5.46 | 2.06% | 34,303 |
| Nov 10, 2025 | 5.27 | 5.40 | 5.12 | 5.35 | 5.35 | -2.90% | 130,958 |
| Nov 7, 2025 | 5.60 | 5.76 | 5.45 | 5.51 | 5.51 | -2.30% | 52,165 |
| Nov 6, 2025 | 5.75 | 6.08 | 5.60 | 5.64 | 5.64 | -6.31% | 112,845 |
| Nov 5, 2025 | 5.83 | 6.09 | 5.82 | 6.02 | 6.02 | - | 40,331 |
| Nov 4, 2025 | 5.72 | 6.10 | 5.61 | 6.02 | 6.02 | 5.24% | 101,767 |
| Nov 3, 2025 | 5.66 | 5.99 | 5.65 | 5.72 | 5.72 | -4.19% | 40,442 |
| Oct 31, 2025 | 5.88 | 6.12 | 5.80 | 5.97 | 5.97 | 1.36% | 69,267 |
| Oct 30, 2025 | 5.95 | 6.00 | 5.64 | 5.89 | 5.89 | -1.83% | 181,296 |
| Oct 29, 2025 | 6.06 | 6.06 | 5.95 | 6.00 | 6.00 | -0.83% | 859,287 |
| Oct 28, 2025 | 5.81 | 6.15 | 5.81 | 6.05 | 6.05 | 4.49% | 19,200 |
| Oct 27, 2025 | 5.64 | 5.93 | 5.64 | 5.79 | 5.79 | 2.93% | 48,826 |
| Oct 24, 2025 | 5.53 | 5.65 | 5.51 | 5.63 | 5.63 | 0.99% | 21,577 |
| Oct 23, 2025 | 5.59 | 5.66 | 5.45 | 5.57 | 5.57 | - | 23,039 |
| Oct 22, 2025 | 5.68 | 5.76 | 5.55 | 5.57 | 5.57 | -1.94% | 25,072 |
| Oct 21, 2025 | 5.66 | 5.71 | 5.60 | 5.68 | 5.68 | 0.53% | 3,610 |