KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.20
+0.06 (1.17%)
Jun 6, 2025, 4:00 PM - Market closed
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.16 | 5.39 | 5.14 | 5.20 | 5.20 | 1.17% | 6,242 |
| Jun 5, 2025 | 5.29 | 5.29 | 5.11 | 5.14 | 5.14 | -1.91% | 20,164 |
| Jun 4, 2025 | 5.29 | 5.48 | 5.18 | 5.24 | 5.24 | -0.19% | 16,276 |
| Jun 3, 2025 | 5.22 | 5.37 | 5.22 | 5.25 | 5.25 | 1.35% | 19,818 |
| Jun 2, 2025 | 5.52 | 5.53 | 5.10 | 5.18 | 5.18 | -4.25% | 19,049 |
| May 30, 2025 | 5.39 | 5.44 | 5.38 | 5.41 | 5.41 | -0.55% | 7,226 |
| May 29, 2025 | 5.37 | 5.44 | 5.36 | 5.44 | 5.44 | 1.30% | 6,793 |
| May 28, 2025 | 5.37 | 5.40 | 5.37 | 5.37 | 5.37 | -0.19% | 2,380 |
| May 27, 2025 | 5.33 | 5.44 | 5.31 | 5.38 | 5.38 | 0.94% | 25,580 |
| May 23, 2025 | 5.34 | 5.44 | 5.32 | 5.33 | 5.33 | -0.19% | 7,756 |
| May 22, 2025 | 5.32 | 5.60 | 5.17 | 5.34 | 5.34 | 0.75% | 81,407 |
| May 21, 2025 | 5.16 | 5.39 | 5.12 | 5.30 | 5.30 | 2.32% | 222,985 |
| May 20, 2025 | 5.16 | 5.26 | 5.04 | 5.18 | 5.18 | -0.19% | 35,077 |
| May 19, 2025 | 5.17 | 5.28 | 5.10 | 5.19 | 5.19 | - | 8,137 |
| May 16, 2025 | 5.27 | 5.36 | 5.19 | 5.19 | 5.19 | -1.52% | 18,986 |
| May 15, 2025 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 0.19% | 12,783 |
| May 14, 2025 | 5.15 | 5.41 | 5.09 | 5.26 | 5.26 | 4.78% | 31,668 |
| May 13, 2025 | 5.02 | 5.19 | 4.95 | 5.02 | 5.02 | 0.40% | 19,357 |
| May 12, 2025 | 5.19 | 5.43 | 4.99 | 5.00 | 5.00 | -0.99% | 18,381 |
| May 9, 2025 | 5.01 | 5.14 | 4.98 | 5.05 | 5.05 | 1.00% | 14,250 |
| May 8, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 12,810 |
| May 7, 2025 | 4.98 | 5.14 | 4.93 | 5.00 | 5.00 | - | 18,020 |
| May 6, 2025 | 4.98 | 5.14 | 4.98 | 5.00 | 5.00 | - | 12,916 |
| May 5, 2025 | 4.98 | 5.13 | 4.98 | 5.00 | 5.00 | - | 8,460 |
| May 2, 2025 | 5.03 | 5.20 | 4.95 | 5.00 | 5.00 | -0.99% | 97,272 |
| May 1, 2025 | 5.10 | 5.26 | 5.05 | 5.05 | 5.05 | -1.17% | 22,618 |
| Apr 30, 2025 | 5.12 | 5.17 | 5.05 | 5.11 | 5.11 | -0.58% | 19,304 |
| Apr 29, 2025 | 5.17 | 5.27 | 5.14 | 5.14 | 5.14 | 0.98% | 18,825 |
| Apr 28, 2025 | 5.04 | 5.11 | 5.04 | 5.09 | 5.09 | - | 3,274 |
| Apr 25, 2025 | 5.13 | 5.29 | 5.08 | 5.09 | 5.09 | 0.20% | 29,981 |
| Apr 24, 2025 | 5.05 | 5.26 | 4.99 | 5.08 | 5.08 | 0.20% | 29,891 |
| Apr 23, 2025 | 4.91 | 5.18 | 4.91 | 5.07 | 5.07 | 4.32% | 25,801 |
| Apr 22, 2025 | 5.02 | 5.14 | 4.86 | 4.86 | 4.86 | -1.42% | 13,426 |
| Apr 21, 2025 | 5.04 | 5.19 | 4.92 | 4.93 | 4.93 | -2.38% | 34,160 |
| Apr 17, 2025 | 4.85 | 5.12 | 4.85 | 5.05 | 5.05 | 4.99% | 48,856 |
| Apr 16, 2025 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -1.64% | 15,452 |
| Apr 15, 2025 | 4.95 | 5.00 | 4.87 | 4.89 | 4.89 | 0.82% | 12,318 |
| Apr 14, 2025 | 4.83 | 5.00 | 4.83 | 4.85 | 4.85 | 0.62% | 14,150 |
| Apr 11, 2025 | 4.94 | 4.97 | 4.80 | 4.82 | 4.82 | -1.03% | 28,913 |
| Apr 10, 2025 | 5.01 | 5.06 | 4.69 | 4.87 | 4.87 | -1.62% | 51,949 |
| Apr 9, 2025 | 4.93 | 5.14 | 4.80 | 4.95 | 4.95 | 3.13% | 51,282 |
| Apr 8, 2025 | 5.09 | 5.10 | 4.71 | 4.80 | 4.80 | -4.95% | 45,440 |
| Apr 7, 2025 | 5.02 | 5.15 | 5.00 | 5.05 | 5.05 | 0.60% | 50,499 |
| Apr 4, 2025 | 5.31 | 5.31 | 4.89 | 5.02 | 5.02 | -3.09% | 244,491 |
| Apr 3, 2025 | 5.17 | 5.23 | 5.17 | 5.18 | 5.18 | - | 37,804 |
| Apr 2, 2025 | 5.17 | 5.33 | 5.17 | 5.18 | 5.18 | 0.19% | 25,010 |
| Apr 1, 2025 | 5.22 | 5.39 | 5.13 | 5.17 | 5.17 | -2.27% | 26,187 |
| 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 |