KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.88
-0.08 (-1.34%)
Jan 28, 2025, 4:00 PM EST - Market closed
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 5.92 | 6.04 | 5.89 | 5.93 | 5.93 | 0.85% | 18,804 |
| Jan 16, 2025 | 5.88 | 5.99 | 5.88 | 5.88 | 5.88 | 0.68% | 31,428 |
| Jan 15, 2025 | 5.86 | 5.89 | 5.77 | 5.84 | 5.84 | - | 12,181 |
| Jan 14, 2025 | 5.72 | 5.90 | 5.71 | 5.84 | 5.84 | 3.73% | 46,967 |
| Jan 13, 2025 | 5.67 | 5.81 | 5.60 | 5.63 | 5.63 | -1.92% | 30,579 |
| Jan 10, 2025 | 5.63 | 5.75 | 5.31 | 5.74 | 5.74 | 0.88% | 63,375 |
| Jan 8, 2025 | 5.61 | 5.69 | 5.52 | 5.69 | 5.69 | 1.25% | 14,415 |
| Jan 7, 2025 | 5.46 | 5.62 | 5.45 | 5.62 | 5.62 | 1.81% | 16,681 |
| Jan 6, 2025 | 5.70 | 5.91 | 5.46 | 5.52 | 5.52 | -2.30% | 30,329 |
| Jan 3, 2025 | 5.62 | 5.65 | 5.38 | 5.65 | 5.65 | 0.89% | 13,285 |
| Jan 2, 2025 | 5.91 | 5.91 | 5.38 | 5.60 | 5.60 | -1.75% | 41,915 |
| Dec 31, 2024 | 5.58 | 5.77 | 5.39 | 5.70 | 5.70 | 2.15% | 51,010 |
| Dec 30, 2024 | 5.58 | 5.65 | 5.25 | 5.58 | 5.58 | 0.54% | 78,058 |
| Dec 27, 2024 | 5.36 | 5.63 | 5.31 | 5.55 | 5.55 | 3.54% | 21,077 |
| Dec 26, 2024 | 5.26 | 5.51 | 5.24 | 5.36 | 5.36 | 0.94% | 47,217 |
| 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 |