KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.17
-0.12 (-2.27%)
At close: Apr 1, 2025, 4:00 PM
5.25
+0.08 (1.55%)
After-hours: Apr 1, 2025, 4:35 PM EDT
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.22 | 5.39 | 5.13 | 5.17 | 5.17 | -2.27% | 26,185 |
| Mar 31, 2025 | 5.40 | 5.74 | 5.26 | 5.29 | 5.29 | -3.47% | 24,704 |
| Mar 28, 2025 | 5.43 | 5.53 | 5.17 | 5.48 | 5.48 | 1.67% | 32,341 |
| Mar 27, 2025 | 5.30 | 5.42 | 5.30 | 5.39 | 5.39 | 2.08% | 17,639 |
| Mar 26, 2025 | 5.18 | 5.34 | 5.18 | 5.28 | 5.28 | 2.33% | 10,799 |
| Mar 25, 2025 | 5.24 | 5.41 | 5.16 | 5.16 | 5.16 | -1.71% | 17,598 |
| Mar 24, 2025 | 5.24 | 5.25 | 5.15 | 5.25 | 5.25 | 2.54% | 7,651 |
| Mar 21, 2025 | 5.32 | 5.40 | 4.88 | 5.12 | 5.12 | -5.19% | 57,256 |
| Mar 20, 2025 | 5.28 | 5.43 | 5.22 | 5.40 | 5.40 | 2.66% | 17,486 |
| Mar 19, 2025 | 5.27 | 5.36 | 5.22 | 5.26 | 5.26 | - | 8,017 |
| Mar 18, 2025 | 4.85 | 5.40 | 4.85 | 5.26 | 5.26 | 9.13% | 38,947 |
| Mar 17, 2025 | 5.28 | 5.35 | 4.82 | 4.82 | 4.82 | -8.88% | 59,925 |
| Mar 14, 2025 | 5.10 | 5.34 | 5.10 | 5.29 | 5.29 | 2.92% | 26,494 |
| Mar 13, 2025 | 5.17 | 5.26 | 5.09 | 5.14 | 5.14 | -0.58% | 33,173 |
| Mar 12, 2025 | 5.18 | 5.22 | 5.10 | 5.17 | 5.17 | 0.78% | 26,546 |
| Mar 11, 2025 | 5.24 | 5.26 | 5.10 | 5.13 | 5.13 | -2.84% | 35,933 |
| Mar 10, 2025 | 5.41 | 5.47 | 5.28 | 5.28 | 5.28 | -2.40% | 79,398 |
| Mar 7, 2025 | 5.30 | 5.56 | 5.30 | 5.41 | 5.41 | 0.74% | 14,190 |
| Mar 6, 2025 | 5.60 | 5.64 | 5.04 | 5.37 | 5.37 | -6.45% | 80,419 |
| Mar 5, 2025 | 5.68 | 5.81 | 5.63 | 5.74 | 5.74 | 1.41% | 36,964 |
| Mar 4, 2025 | 5.70 | 5.71 | 5.54 | 5.66 | 5.66 | -1.57% | 59,508 |
| Mar 3, 2025 | 5.80 | 5.86 | 5.74 | 5.75 | 5.75 | -1.37% | 27,079 |
| Feb 28, 2025 | 5.85 | 5.94 | 5.80 | 5.83 | 5.83 | -0.34% | 51,739 |
| Feb 27, 2025 | 5.92 | 5.92 | 5.84 | 5.85 | 5.85 | -0.51% | 14,092 |
| Feb 26, 2025 | 5.95 | 5.95 | 5.80 | 5.88 | 5.88 | -0.51% | 19,687 |
| Feb 25, 2025 | 5.83 | 5.96 | 5.81 | 5.91 | 5.91 | 1.37% | 16,127 |
| Feb 24, 2025 | 5.85 | 5.87 | 5.80 | 5.83 | 5.83 | -0.17% | 30,857 |
| Feb 21, 2025 | 5.93 | 6.01 | 5.84 | 5.84 | 5.84 | -1.68% | 16,960 |
| Feb 20, 2025 | 5.97 | 5.98 | 5.86 | 5.94 | 5.94 | 0.17% | 8,425 |
| Feb 19, 2025 | 5.74 | 6.00 | 5.74 | 5.93 | 5.93 | 2.24% | 49,039 |
| Feb 18, 2025 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -4.29% | 18,939 |
| Feb 14, 2025 | 6.04 | 6.15 | 6.03 | 6.06 | 6.06 | 1.00% | 13,373 |
| Feb 13, 2025 | 5.98 | 6.03 | 5.93 | 6.00 | 6.00 | 0.33% | 10,409 |
| Feb 12, 2025 | 5.96 | 5.99 | 5.91 | 5.98 | 5.98 | -0.33% | 10,337 |
| Feb 11, 2025 | 6.01 | 6.09 | 6.00 | 6.00 | 6.00 | -0.50% | 10,644 |
| Feb 10, 2025 | 6.03 | 6.16 | 6.00 | 6.03 | 6.03 | -0.33% | 11,304 |
| Feb 7, 2025 | 6.09 | 6.09 | 5.96 | 6.05 | 6.05 | -0.66% | 16,013 |
| Feb 6, 2025 | 6.00 | 6.10 | 5.95 | 6.09 | 6.09 | 1.50% | 24,193 |
| Feb 5, 2025 | 6.04 | 6.07 | 5.95 | 6.00 | 6.00 | 0.17% | 30,114 |
| Feb 4, 2025 | 6.02 | 6.05 | 5.97 | 5.99 | 5.99 | - | 20,669 |
| Feb 3, 2025 | 6.01 | 6.03 | 5.93 | 5.99 | 5.99 | -1.96% | 11,296 |
| Jan 31, 2025 | 6.06 | 6.11 | 6.01 | 6.11 | 6.11 | 1.16% | 6,083 |
| Jan 30, 2025 | 6.07 | 6.08 | 6.01 | 6.04 | 6.04 | - | 10,573 |
| Jan 29, 2025 | 5.93 | 6.08 | 5.90 | 6.04 | 6.04 | 2.72% | 24,683 |
| Jan 28, 2025 | 5.92 | 5.94 | 5.82 | 5.88 | 5.88 | -1.34% | 21,983 |
| Jan 27, 2025 | 6.15 | 6.15 | 5.92 | 5.96 | 5.96 | -2.61% | 23,836 |
| Jan 24, 2025 | 5.95 | 6.15 | 5.89 | 6.12 | 6.12 | 1.32% | 34,325 |
| Jan 23, 2025 | 6.04 | 6.05 | 5.94 | 6.04 | 6.04 | 0.67% | 46,635 |
| Jan 22, 2025 | 5.92 | 6.04 | 5.75 | 6.00 | 6.00 | 0.33% | 23,670 |
| Jan 21, 2025 | 6.06 | 6.13 | 5.96 | 5.98 | 5.98 | 0.84% | 37,453 |