KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
9.28
-1.12 (-10.77%)
At close: May 29, 2026, 4:00 PM EDT
9.20
-0.08 (-0.86%)
After-hours: May 29, 2026, 7:49 PM EDT
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.40 | 10.68 | 9.14 | 9.28 | 9.28 | -10.77% | 329,396 |
| May 28, 2026 | 10.76 | 11.08 | 10.30 | 10.40 | 10.40 | -3.35% | 573,108 |
| May 27, 2026 | 12.27 | 12.68 | 10.70 | 10.76 | 10.76 | -6.60% | 997,131 |
| May 26, 2026 | 12.78 | 13.00 | 11.40 | 11.52 | 11.52 | -1.45% | 710,007 |
| May 22, 2026 | 10.71 | 11.73 | 10.35 | 11.69 | 11.69 | 9.25% | 416,016 |
| May 21, 2026 | 10.64 | 10.95 | 10.46 | 10.70 | 10.70 | -0.09% | 121,634 |
| May 20, 2026 | 10.37 | 10.74 | 10.31 | 10.71 | 10.71 | 4.08% | 153,272 |
| May 19, 2026 | 10.94 | 10.99 | 10.23 | 10.29 | 10.29 | -6.54% | 121,617 |
| May 18, 2026 | 10.77 | 11.36 | 10.52 | 11.01 | 11.01 | 2.99% | 408,287 |
| May 15, 2026 | 10.78 | 11.22 | 10.67 | 10.69 | 10.69 | -1.93% | 128,903 |
| May 14, 2026 | 10.93 | 11.45 | 10.23 | 10.90 | 10.90 | -0.64% | 198,481 |
| May 13, 2026 | 11.10 | 11.30 | 10.85 | 10.97 | 10.97 | -0.27% | 298,685 |
| May 12, 2026 | 10.85 | 11.35 | 10.45 | 11.00 | 11.00 | - | 177,967 |
| May 11, 2026 | 10.19 | 11.03 | 9.98 | 11.00 | 11.00 | 11.22% | 220,645 |
| May 8, 2026 | 10.00 | 10.17 | 9.62 | 9.89 | 9.89 | -3.04% | 95,839 |
| May 7, 2026 | 10.74 | 10.83 | 10.01 | 10.20 | 10.20 | -2.76% | 214,697 |
| May 6, 2026 | 10.25 | 11.10 | 9.81 | 10.49 | 10.49 | 11.24% | 391,690 |
| May 5, 2026 | 9.57 | 9.74 | 9.42 | 9.43 | 9.43 | -1.26% | 78,289 |
| May 4, 2026 | 9.21 | 9.72 | 9.17 | 9.55 | 9.55 | 3.35% | 121,406 |
| May 1, 2026 | 9.21 | 9.39 | 9.12 | 9.24 | 9.24 | 1.54% | 72,202 |
| Apr 30, 2026 | 9.01 | 9.30 | 8.82 | 9.10 | 9.10 | 1.34% | 170,731 |
| Apr 29, 2026 | 9.60 | 9.60 | 8.88 | 8.98 | 8.98 | -6.56% | 88,510 |
| Apr 28, 2026 | 9.59 | 9.74 | 9.40 | 9.61 | 9.61 | -0.83% | 58,635 |
| Apr 27, 2026 | 9.99 | 9.99 | 9.54 | 9.69 | 9.69 | -0.92% | 84,676 |
| Apr 24, 2026 | 10.16 | 10.16 | 9.75 | 9.78 | 9.78 | -1.41% | 43,093 |
| Apr 23, 2026 | 10.25 | 10.35 | 9.55 | 9.92 | 9.92 | -3.13% | 144,106 |
| Apr 22, 2026 | 10.37 | 10.63 | 10.18 | 10.24 | 10.24 | -0.10% | 127,946 |
| Apr 21, 2026 | 10.15 | 10.56 | 10.03 | 10.25 | 10.25 | 1.79% | 140,554 |
| Apr 20, 2026 | 10.23 | 10.51 | 10.01 | 10.07 | 10.07 | -2.04% | 159,518 |
| Apr 17, 2026 | 9.73 | 10.35 | 9.65 | 10.28 | 10.28 | 6.20% | 281,644 |
| Apr 16, 2026 | 9.25 | 9.81 | 9.25 | 9.68 | 9.68 | 4.65% | 262,565 |
| Apr 15, 2026 | 9.21 | 9.42 | 8.88 | 9.25 | 9.25 | - | 134,429 |
| Apr 14, 2026 | 9.41 | 9.49 | 8.91 | 9.25 | 9.25 | -1.07% | 116,705 |
| Apr 13, 2026 | 9.00 | 9.44 | 9.00 | 9.35 | 9.35 | 3.77% | 128,916 |
| Apr 10, 2026 | 9.13 | 9.15 | 8.77 | 9.01 | 9.01 | -1.21% | 114,436 |
| Apr 9, 2026 | 9.16 | 9.30 | 9.11 | 9.12 | 9.12 | -1.03% | 53,769 |
| Apr 8, 2026 | 9.33 | 9.36 | 9.15 | 9.22 | 9.22 | 0.93% | 110,664 |
| Apr 7, 2026 | 9.44 | 9.48 | 8.79 | 9.13 | 9.13 | 0.22% | 119,868 |
| Apr 6, 2026 | 9.05 | 9.45 | 8.85 | 9.11 | 9.11 | 0.66% | 107,182 |
| Apr 2, 2026 | 8.90 | 9.22 | 8.90 | 9.05 | 9.05 | 0.44% | 76,575 |
| Apr 1, 2026 | 9.06 | 9.39 | 8.96 | 9.01 | 9.01 | 0.56% | 107,229 |
| Mar 31, 2026 | 8.92 | 9.03 | 8.65 | 8.96 | 8.96 | 0.34% | 102,683 |
| Mar 30, 2026 | 8.60 | 8.98 | 8.50 | 8.93 | 8.93 | 3.84% | 96,851 |
| Mar 27, 2026 | 8.78 | 8.78 | 8.31 | 8.60 | 8.60 | -2.38% | 123,786 |
| Mar 26, 2026 | 8.80 | 9.23 | 8.63 | 8.81 | 8.81 | -1.23% | 97,935 |
| Mar 25, 2026 | 8.88 | 9.15 | 8.60 | 8.92 | 8.92 | 1.25% | 88,808 |
| Mar 24, 2026 | 9.04 | 9.20 | 8.73 | 8.81 | 8.81 | -4.13% | 258,351 |
| Mar 23, 2026 | 8.16 | 9.41 | 8.15 | 9.19 | 9.19 | 14.73% | 331,167 |
| Mar 20, 2026 | 8.19 | 8.37 | 7.80 | 8.01 | 8.01 | 0.75% | 111,353 |
| Mar 19, 2026 | 7.71 | 8.14 | 7.61 | 7.95 | 7.95 | 2.58% | 158,030 |