KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.89
-0.11 (-1.83%)
At close: Oct 30, 2025, 4:00 PM EDT
5.66
-0.23 (-3.90%)
After-hours: Oct 30, 2025, 7:59 PM EDT
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.95 | 6.00 | 5.64 | 5.89 | - | -1.83% | 178,869 |
| Oct 29, 2025 | 6.06 | 6.06 | 5.95 | 6.00 | 6.00 | -0.83% | 859,287 |
| Oct 28, 2025 | 5.81 | 6.15 | 5.81 | 6.05 | 6.05 | 4.49% | 19,200 |
| Oct 27, 2025 | 5.64 | 5.93 | 5.64 | 5.79 | 5.79 | 2.93% | 48,826 |
| Oct 24, 2025 | 5.53 | 5.65 | 5.51 | 5.63 | 5.63 | 0.99% | 21,577 |
| Oct 23, 2025 | 5.59 | 5.66 | 5.45 | 5.57 | 5.57 | - | 23,039 |
| Oct 22, 2025 | 5.68 | 5.76 | 5.55 | 5.57 | 5.57 | -1.94% | 25,072 |
| Oct 21, 2025 | 5.66 | 5.71 | 5.60 | 5.68 | 5.68 | 0.53% | 3,610 |
| Oct 20, 2025 | 5.54 | 5.77 | 5.54 | 5.65 | 5.65 | 1.99% | 33,417 |
| Oct 17, 2025 | 5.57 | 5.67 | 5.39 | 5.54 | 5.54 | -0.54% | 45,109 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.56 | 5.57 | 5.57 | -4.46% | 32,860 |
| Oct 15, 2025 | 5.77 | 5.85 | 5.50 | 5.83 | 5.83 | 2.46% | 28,048 |
| Oct 14, 2025 | 5.74 | 5.91 | 5.69 | 5.69 | 5.69 | -1.56% | 26,946 |
| Oct 13, 2025 | 5.71 | 5.84 | 5.56 | 5.78 | 5.78 | 1.94% | 42,553 |
| Oct 10, 2025 | 5.64 | 5.76 | 5.64 | 5.67 | 5.67 | 0.18% | 18,724 |
| Oct 9, 2025 | 5.68 | 5.73 | 5.59 | 5.66 | 5.66 | -0.18% | 29,252 |
| Oct 8, 2025 | 5.43 | 5.77 | 5.43 | 5.67 | 5.67 | 4.23% | 32,177 |
| Oct 7, 2025 | 5.68 | 5.68 | 5.38 | 5.44 | 5.44 | -3.72% | 29,331 |
| Oct 6, 2025 | 5.58 | 5.91 | 5.49 | 5.65 | 5.65 | 2.73% | 35,059 |
| Oct 3, 2025 | 5.44 | 5.57 | 5.44 | 5.50 | 5.50 | 1.10% | 18,475 |
| Oct 2, 2025 | 5.50 | 5.55 | 5.30 | 5.44 | 5.44 | -2.16% | 34,486 |
| Oct 1, 2025 | 5.62 | 5.80 | 5.49 | 5.56 | 5.56 | -0.71% | 18,360 |
| Sep 30, 2025 | 5.63 | 5.69 | 5.49 | 5.60 | 5.60 | -0.88% | 27,263 |
| Sep 29, 2025 | 5.69 | 5.79 | 5.64 | 5.65 | 5.65 | -1.57% | 19,863 |
| Sep 26, 2025 | 5.86 | 5.92 | 5.68 | 5.74 | 5.74 | -2.71% | 16,769 |
| Sep 25, 2025 | 5.82 | 6.15 | 5.82 | 5.90 | 5.90 | 1.55% | 10,275 |
| Sep 24, 2025 | 6.07 | 6.13 | 5.78 | 5.81 | 5.81 | -3.81% | 28,731 |
| Sep 23, 2025 | 5.96 | 6.15 | 5.96 | 6.04 | 6.04 | 0.17% | 25,765 |
| Sep 22, 2025 | 5.77 | 6.11 | 5.77 | 6.03 | 6.03 | 7.49% | 53,693 |
| Sep 19, 2025 | 6.07 | 6.07 | 5.61 | 5.61 | 5.61 | -9.08% | 101,749 |
| Sep 18, 2025 | 6.09 | 6.39 | 6.09 | 6.17 | 6.17 | 1.31% | 13,950 |
| Sep 17, 2025 | 6.27 | 6.41 | 6.09 | 6.09 | 6.09 | -1.93% | 32,249 |
| Sep 16, 2025 | 6.17 | 6.34 | 6.16 | 6.21 | 6.21 | 1.14% | 13,480 |
| Sep 15, 2025 | 6.11 | 6.34 | 6.05 | 6.14 | 6.14 | 0.49% | 40,941 |
| Sep 12, 2025 | 5.93 | 6.19 | 5.93 | 6.11 | 6.11 | 2.86% | 27,148 |
| Sep 11, 2025 | 5.92 | 6.03 | 5.89 | 5.94 | 5.94 | 1.37% | 14,449 |
| Sep 10, 2025 | 6.19 | 6.31 | 5.74 | 5.86 | 5.86 | -4.56% | 52,767 |
| Sep 9, 2025 | 6.13 | 6.22 | 6.08 | 6.14 | 6.14 | 0.16% | 10,498 |
| Sep 8, 2025 | 5.82 | 6.37 | 5.82 | 6.13 | 6.13 | 3.37% | 64,109 |
| Sep 5, 2025 | 5.75 | 5.98 | 5.74 | 5.93 | 5.93 | 3.31% | 28,931 |
| Sep 4, 2025 | 5.72 | 5.81 | 5.65 | 5.74 | 5.74 | 0.53% | 23,365 |
| Sep 3, 2025 | 5.72 | 5.76 | 5.68 | 5.71 | 5.71 | -0.35% | 20,395 |
| Sep 2, 2025 | 5.61 | 5.73 | 5.59 | 5.73 | 5.73 | 1.78% | 26,816 |
| Aug 29, 2025 | 5.71 | 5.75 | 5.57 | 5.63 | 5.63 | -1.92% | 43,961 |
| Aug 28, 2025 | 5.56 | 5.74 | 5.56 | 5.74 | 5.74 | 3.99% | 8,852 |
| Aug 27, 2025 | 5.69 | 5.74 | 5.35 | 5.52 | 5.52 | -3.83% | 79,073 |
| Aug 26, 2025 | 5.56 | 5.75 | 5.50 | 5.74 | 5.74 | 3.61% | 68,003 |
| Aug 25, 2025 | 5.46 | 5.58 | 5.44 | 5.54 | 5.54 | 2.78% | 51,319 |
| 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 |