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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.956.005.645.89--1.83%178,869
Oct 29, 20256.066.065.956.006.00-0.83%859,287
Oct 28, 20255.816.155.816.056.054.49%19,200
Oct 27, 20255.645.935.645.795.792.93%48,826
Oct 24, 20255.535.655.515.635.630.99%21,577
Oct 23, 20255.595.665.455.575.57-23,039
Oct 22, 20255.685.765.555.575.57-1.94%25,072
Oct 21, 20255.665.715.605.685.680.53%3,610
Oct 20, 20255.545.775.545.655.651.99%33,417
Oct 17, 20255.575.675.395.545.54-0.54%45,109
Oct 16, 20255.755.755.565.575.57-4.46%32,860
Oct 15, 20255.775.855.505.835.832.46%28,048
Oct 14, 20255.745.915.695.695.69-1.56%26,946
Oct 13, 20255.715.845.565.785.781.94%42,553
Oct 10, 20255.645.765.645.675.670.18%18,724
Oct 9, 20255.685.735.595.665.66-0.18%29,252
Oct 8, 20255.435.775.435.675.674.23%32,177
Oct 7, 20255.685.685.385.445.44-3.72%29,331
Oct 6, 20255.585.915.495.655.652.73%35,059
Oct 3, 20255.445.575.445.505.501.10%18,475
Oct 2, 20255.505.555.305.445.44-2.16%34,486
Oct 1, 20255.625.805.495.565.56-0.71%18,360
Sep 30, 20255.635.695.495.605.60-0.88%27,263
Sep 29, 20255.695.795.645.655.65-1.57%19,863
Sep 26, 20255.865.925.685.745.74-2.71%16,769
Sep 25, 20255.826.155.825.905.901.55%10,275
Sep 24, 20256.076.135.785.815.81-3.81%28,731
Sep 23, 20255.966.155.966.046.040.17%25,765
Sep 22, 20255.776.115.776.036.037.49%53,693
Sep 19, 20256.076.075.615.615.61-9.08%101,749
Sep 18, 20256.096.396.096.176.171.31%13,950
Sep 17, 20256.276.416.096.096.09-1.93%32,249
Sep 16, 20256.176.346.166.216.211.14%13,480
Sep 15, 20256.116.346.056.146.140.49%40,941
Sep 12, 20255.936.195.936.116.112.86%27,148
Sep 11, 20255.926.035.895.945.941.37%14,449
Sep 10, 20256.196.315.745.865.86-4.56%52,767
Sep 9, 20256.136.226.086.146.140.16%10,498
Sep 8, 20255.826.375.826.136.133.37%64,109
Sep 5, 20255.755.985.745.935.933.31%28,931
Sep 4, 20255.725.815.655.745.740.53%23,365
Sep 3, 20255.725.765.685.715.71-0.35%20,395
Sep 2, 20255.615.735.595.735.731.78%26,816
Aug 29, 20255.715.755.575.635.63-1.92%43,961
Aug 28, 20255.565.745.565.745.743.99%8,852
Aug 27, 20255.695.745.355.525.52-3.83%79,073
Aug 26, 20255.565.755.505.745.743.61%68,003
Aug 25, 20255.465.585.445.545.542.78%51,319
Aug 22, 20255.525.575.345.395.39-2.00%17,066
Aug 21, 20255.475.565.435.505.50-17,038