KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.33
+0.04 (0.76%)
At close: Aug 1, 2025, 4:00 PM
5.25
-0.08 (-1.50%)
After-hours: Aug 1, 2025, 4:00 PM EDT

KVH Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.295.345.205.255.25-0.76%12,009
Jul 31, 20255.275.345.205.295.290.76%14,392
Jul 30, 20255.255.375.245.255.25-0.38%19,200
Jul 29, 20255.315.315.275.275.27-0.57%20,771
Jul 28, 20255.255.455.205.305.300.38%20,168
Jul 25, 20255.275.415.185.285.28-75,075
Jul 24, 20255.385.385.285.285.28-1.31%12,956
Jul 23, 20255.355.395.255.355.350.56%17,108
Jul 22, 20255.355.435.305.325.320.19%34,626
Jul 21, 20255.355.475.315.315.31-0.75%11,158
Jul 18, 20255.265.355.265.355.351.52%20,082
Jul 17, 20255.295.365.265.275.27-0.38%18,707
Jul 16, 20255.255.375.255.295.290.95%12,784
Jul 15, 20255.295.315.245.245.24-0.95%31,435
Jul 14, 20255.325.395.275.295.29-0.56%12,987
Jul 11, 20255.375.475.275.325.32-2.21%12,922
Jul 10, 20255.275.485.255.445.442.84%20,601
Jul 9, 20255.445.615.235.295.29-2.04%162,800
Jul 8, 20255.425.505.395.405.400.37%35,297
Jul 7, 20255.435.455.375.385.38-0.55%17,549
Jul 3, 20255.445.575.375.415.41-9,249
Jul 2, 20255.415.475.405.415.41-8,418
Jul 1, 20255.315.675.315.415.411.50%18,277
Jun 30, 20255.335.625.335.335.331.33%19,470
Jun 27, 20255.335.375.235.265.26-0.75%16,051
Jun 26, 20255.165.385.165.305.300.95%27,903
Jun 25, 20255.335.505.175.255.25-1.13%27,047
Jun 24, 20255.495.495.205.315.31-2.39%19,739
Jun 23, 20255.455.495.355.445.44-8,643
Jun 20, 20255.415.545.335.445.440.18%15,322
Jun 18, 20255.475.525.345.435.43-16,226
Jun 17, 20255.355.495.345.435.431.12%17,651
Jun 16, 20255.335.415.225.375.370.94%7,976
Jun 13, 20255.315.495.315.325.32-1.66%10,353
Jun 12, 20255.155.445.155.415.415.25%15,865
Jun 11, 20255.125.285.105.145.14-0.96%52,224
Jun 10, 20255.235.305.195.195.19-0.95%17,724
Jun 9, 20255.215.355.215.245.240.77%9,688
Jun 6, 20255.165.395.145.205.201.17%6,242
Jun 5, 20255.295.295.115.145.14-1.91%20,164
Jun 4, 20255.295.485.185.245.24-0.19%16,276
Jun 3, 20255.225.375.225.255.251.35%19,818
Jun 2, 20255.525.535.105.185.18-4.25%19,049
May 30, 20255.395.445.385.415.41-0.55%7,226
May 29, 20255.375.445.365.445.441.30%6,793
May 28, 20255.375.405.375.375.37-0.19%2,380
May 27, 20255.335.445.315.385.380.94%25,580
May 23, 20255.345.445.325.335.33-0.19%7,756
May 22, 20255.325.605.175.345.340.75%81,407
May 21, 20255.165.395.125.305.302.32%222,985