KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
8.94
+0.13 (1.42%)
Mar 25, 2026, 2:29 PM EDT - Market open
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.88 | 9.15 | 8.60 | 8.94 | - | 1.42% | 66,545 |
| Mar 24, 2026 | 9.04 | 9.20 | 8.73 | 8.81 | 8.81 | -4.13% | 258,350 |
| Mar 23, 2026 | 8.16 | 9.41 | 8.15 | 9.19 | 9.19 | 14.73% | 328,405 |
| Mar 20, 2026 | 8.19 | 8.37 | 7.80 | 8.01 | 8.01 | 0.75% | 104,357 |
| Mar 19, 2026 | 7.71 | 8.14 | 7.61 | 7.95 | 7.95 | 2.58% | 155,261 |
| Mar 18, 2026 | 8.03 | 8.40 | 7.71 | 7.75 | 7.75 | -4.08% | 110,162 |
| Mar 17, 2026 | 8.06 | 8.48 | 7.51 | 8.08 | 8.08 | 3.59% | 373,463 |
| Mar 16, 2026 | 7.09 | 8.24 | 7.09 | 7.80 | 7.80 | 10.09% | 281,721 |
| Mar 13, 2026 | 7.47 | 7.57 | 6.90 | 7.09 | 7.09 | -4.90% | 135,216 |
| Mar 12, 2026 | 6.75 | 7.67 | 6.75 | 7.45 | 7.45 | 10.53% | 186,707 |
| Mar 11, 2026 | 6.84 | 6.92 | 6.57 | 6.74 | 6.74 | -0.74% | 75,640 |
| Mar 10, 2026 | 6.45 | 6.90 | 6.38 | 6.79 | 6.79 | 11.86% | 158,912 |
| Mar 9, 2026 | 5.80 | 6.10 | 5.76 | 6.07 | 6.07 | 2.71% | 26,846 |
| Mar 6, 2026 | 5.92 | 6.11 | 5.83 | 5.91 | 5.91 | -1.50% | 42,796 |
| Mar 5, 2026 | 5.99 | 6.04 | 5.95 | 6.00 | 6.00 | -0.99% | 21,459 |
| Mar 4, 2026 | 6.07 | 6.20 | 6.00 | 6.06 | 6.06 | 0.66% | 24,137 |
| Mar 3, 2026 | 6.11 | 6.36 | 5.99 | 6.02 | 6.02 | -2.43% | 38,813 |
| Mar 2, 2026 | 6.05 | 6.25 | 6.02 | 6.17 | 6.17 | 2.32% | 25,319 |
| Feb 27, 2026 | 5.77 | 6.06 | 5.77 | 6.03 | 6.03 | 0.33% | 23,471 |
| Feb 26, 2026 | 5.99 | 6.21 | 5.99 | 6.01 | 6.01 | -0.33% | 38,269 |
| Feb 25, 2026 | 6.01 | 6.13 | 5.98 | 6.03 | 6.03 | 0.67% | 27,507 |
| Feb 24, 2026 | 6.01 | 6.15 | 5.98 | 5.99 | 5.99 | 0.34% | 57,999 |
| Feb 23, 2026 | 5.93 | 6.45 | 5.76 | 5.97 | 5.97 | -0.67% | 145,267 |
| Feb 20, 2026 | 6.06 | 6.20 | 6.01 | 6.01 | 6.01 | -1.80% | 39,778 |
| Feb 19, 2026 | 6.33 | 6.50 | 6.09 | 6.12 | 6.12 | -3.47% | 34,517 |
| Feb 18, 2026 | 6.40 | 6.54 | 6.20 | 6.34 | 6.34 | -0.94% | 54,035 |
| Feb 17, 2026 | 6.72 | 6.94 | 6.40 | 6.40 | 6.40 | -4.62% | 32,435 |
| Feb 13, 2026 | 6.27 | 6.77 | 6.27 | 6.71 | 6.71 | 8.23% | 39,420 |
| Feb 12, 2026 | 5.99 | 6.37 | 5.99 | 6.20 | 6.20 | 2.65% | 82,846 |
| Feb 11, 2026 | 6.26 | 6.46 | 5.96 | 6.04 | 6.04 | -3.51% | 18,009 |
| Feb 10, 2026 | 5.99 | 6.34 | 5.97 | 6.26 | 6.26 | 4.33% | 54,250 |
| Feb 9, 2026 | 5.97 | 6.12 | 5.97 | 6.00 | 6.00 | 0.84% | 28,436 |
| Feb 6, 2026 | 6.09 | 6.29 | 5.95 | 5.95 | 5.95 | -2.30% | 43,784 |
| Feb 5, 2026 | 6.15 | 6.31 | 5.92 | 6.09 | 6.09 | -2.25% | 52,556 |
| Feb 4, 2026 | 6.40 | 6.67 | 6.06 | 6.23 | 6.23 | -2.96% | 55,502 |
| Feb 3, 2026 | 6.47 | 6.58 | 6.26 | 6.42 | 6.42 | -1.38% | 33,858 |
| Feb 2, 2026 | 6.63 | 6.76 | 6.38 | 6.51 | 6.51 | -2.54% | 59,441 |
| Jan 30, 2026 | 6.82 | 6.83 | 6.58 | 6.68 | 6.68 | -2.05% | 27,113 |
| Jan 29, 2026 | 6.89 | 7.05 | 6.74 | 6.82 | 6.82 | -1.02% | 53,541 |
| Jan 28, 2026 | 6.79 | 7.00 | 6.67 | 6.89 | 6.89 | 1.47% | 70,101 |
| Jan 27, 2026 | 6.81 | 7.25 | 6.69 | 6.79 | 6.79 | -0.73% | 65,163 |
| Jan 26, 2026 | 6.98 | 7.15 | 6.84 | 6.84 | 6.84 | -2.29% | 34,876 |
| Jan 23, 2026 | 7.18 | 7.32 | 6.92 | 7.00 | 7.00 | -2.91% | 48,311 |
| Jan 22, 2026 | 7.24 | 7.32 | 7.13 | 7.21 | 7.21 | -0.41% | 32,807 |
| Jan 21, 2026 | 7.29 | 7.59 | 7.20 | 7.24 | 7.24 | -0.28% | 31,105 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.24 | 7.26 | 7.26 | -4.35% | 28,530 |
| Jan 16, 2026 | 7.29 | 7.71 | 7.27 | 7.59 | 7.59 | 3.97% | 57,861 |
| Jan 15, 2026 | 7.31 | 7.71 | 7.24 | 7.30 | 7.30 | -0.68% | 67,470 |
| Jan 14, 2026 | 7.29 | 7.49 | 7.10 | 7.35 | 7.35 | 1.24% | 69,669 |
| Jan 13, 2026 | 7.55 | 7.61 | 7.15 | 7.26 | 7.26 | -3.07% | 82,281 |