KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.39
-0.11 (-2.00%)
At close: Aug 22, 2025, 4:00 PM
5.41
+0.02 (0.37%)
After-hours: Aug 22, 2025, 5:48 PM EDT
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.52 | 5.57 | 5.34 | 5.39 | 5.39 | -2.00% | 17,066 |
| Aug 21, 2025 | 5.47 | 5.56 | 5.43 | 5.50 | 5.50 | - | 17,038 |
| Aug 20, 2025 | 5.47 | 5.54 | 5.31 | 5.50 | 5.50 | 1.66% | 18,690 |
| Aug 19, 2025 | 5.50 | 5.56 | 5.41 | 5.41 | 5.41 | -0.55% | 30,825 |
| Aug 18, 2025 | 5.41 | 5.59 | 5.39 | 5.44 | 5.44 | 1.49% | 18,934 |
| Aug 15, 2025 | 5.49 | 5.59 | 5.33 | 5.36 | 5.36 | -1.65% | 18,250 |
| Aug 14, 2025 | 5.45 | 5.47 | 5.39 | 5.45 | 5.45 | 1.49% | 11,739 |
| Aug 13, 2025 | 5.39 | 5.47 | 5.29 | 5.37 | 5.37 | 0.94% | 54,014 |
| Aug 12, 2025 | 5.22 | 5.50 | 5.13 | 5.32 | 5.32 | 1.92% | 47,267 |
| Aug 11, 2025 | 5.40 | 5.59 | 5.20 | 5.22 | 5.22 | -1.14% | 72,400 |
| Aug 8, 2025 | 5.31 | 5.46 | 5.22 | 5.28 | 5.28 | -0.94% | 41,970 |
| Aug 7, 2025 | 5.21 | 5.45 | 5.21 | 5.33 | 5.33 | 2.11% | 36,338 |
| Aug 6, 2025 | 5.32 | 5.34 | 5.22 | 5.22 | 5.22 | -2.06% | 6,142 |
| Aug 5, 2025 | 5.34 | 5.38 | 5.24 | 5.33 | 5.33 | 0.38% | 10,813 |
| Aug 4, 2025 | 5.25 | 5.35 | 5.21 | 5.31 | 5.31 | 1.14% | 19,986 |
| Aug 1, 2025 | 5.29 | 5.34 | 5.20 | 5.25 | 5.25 | -0.76% | 12,009 |
| Jul 31, 2025 | 5.27 | 5.34 | 5.20 | 5.29 | 5.29 | 0.76% | 14,392 |
| Jul 30, 2025 | 5.25 | 5.37 | 5.24 | 5.25 | 5.25 | -0.38% | 19,200 |
| Jul 29, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -0.57% | 20,771 |
| Jul 28, 2025 | 5.25 | 5.45 | 5.20 | 5.30 | 5.30 | 0.38% | 20,168 |
| Jul 25, 2025 | 5.27 | 5.41 | 5.18 | 5.28 | 5.28 | - | 75,075 |
| Jul 24, 2025 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -1.31% | 12,956 |
| Jul 23, 2025 | 5.35 | 5.39 | 5.25 | 5.35 | 5.35 | 0.56% | 17,108 |
| Jul 22, 2025 | 5.35 | 5.43 | 5.30 | 5.32 | 5.32 | 0.19% | 34,626 |
| Jul 21, 2025 | 5.35 | 5.47 | 5.31 | 5.31 | 5.31 | -0.75% | 11,158 |
| Jul 18, 2025 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 1.52% | 20,082 |
| Jul 17, 2025 | 5.29 | 5.36 | 5.26 | 5.27 | 5.27 | -0.38% | 18,707 |
| Jul 16, 2025 | 5.25 | 5.37 | 5.25 | 5.29 | 5.29 | 0.95% | 12,784 |
| Jul 15, 2025 | 5.29 | 5.31 | 5.24 | 5.24 | 5.24 | -0.95% | 31,435 |
| Jul 14, 2025 | 5.32 | 5.39 | 5.27 | 5.29 | 5.29 | -0.56% | 12,987 |
| Jul 11, 2025 | 5.37 | 5.47 | 5.27 | 5.32 | 5.32 | -2.21% | 12,922 |
| Jul 10, 2025 | 5.27 | 5.48 | 5.25 | 5.44 | 5.44 | 2.84% | 20,601 |
| Jul 9, 2025 | 5.44 | 5.61 | 5.23 | 5.29 | 5.29 | -2.04% | 162,800 |
| Jul 8, 2025 | 5.42 | 5.50 | 5.39 | 5.40 | 5.40 | 0.37% | 35,297 |
| Jul 7, 2025 | 5.43 | 5.45 | 5.37 | 5.38 | 5.38 | -0.55% | 17,549 |
| Jul 3, 2025 | 5.44 | 5.57 | 5.37 | 5.41 | 5.41 | - | 9,249 |
| Jul 2, 2025 | 5.41 | 5.47 | 5.40 | 5.41 | 5.41 | - | 8,418 |
| Jul 1, 2025 | 5.31 | 5.67 | 5.31 | 5.41 | 5.41 | 1.50% | 18,277 |
| Jun 30, 2025 | 5.33 | 5.62 | 5.33 | 5.33 | 5.33 | 1.33% | 19,470 |
| Jun 27, 2025 | 5.33 | 5.37 | 5.23 | 5.26 | 5.26 | -0.75% | 16,051 |
| Jun 26, 2025 | 5.16 | 5.38 | 5.16 | 5.30 | 5.30 | 0.95% | 27,903 |
| Jun 25, 2025 | 5.33 | 5.50 | 5.17 | 5.25 | 5.25 | -1.13% | 27,047 |
| Jun 24, 2025 | 5.49 | 5.49 | 5.20 | 5.31 | 5.31 | -2.39% | 19,739 |
| Jun 23, 2025 | 5.45 | 5.49 | 5.35 | 5.44 | 5.44 | - | 8,643 |
| Jun 20, 2025 | 5.41 | 5.54 | 5.33 | 5.44 | 5.44 | 0.18% | 15,322 |
| Jun 18, 2025 | 5.47 | 5.52 | 5.34 | 5.43 | 5.43 | - | 16,226 |
| Jun 17, 2025 | 5.35 | 5.49 | 5.34 | 5.43 | 5.43 | 1.12% | 17,651 |
| Jun 16, 2025 | 5.33 | 5.41 | 5.22 | 5.37 | 5.37 | 0.94% | 7,976 |
| Jun 13, 2025 | 5.31 | 5.49 | 5.31 | 5.32 | 5.32 | -1.66% | 10,353 |
| Jun 12, 2025 | 5.15 | 5.44 | 5.15 | 5.41 | 5.41 | 5.25% | 15,865 |