KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
6.96
-0.05 (-0.71%)
Oct 5, 2026, 4:00 PM EDT - Market closed
KVH Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.01 | 7.10 | 6.83 | 6.96 | 6.96 | -0.71% | 71,079 |
| Oct 2, 2026 | 6.80 | 7.03 | 6.72 | 7.01 | 7.01 | 3.09% | 95,205 |
| Oct 1, 2026 | 6.99 | 7.00 | 6.78 | 6.80 | 6.80 | -3.27% | 113,159 |
| Sep 30, 2026 | 7.28 | 7.36 | 7.00 | 7.03 | 7.03 | -3.03% | 180,335 |
| Sep 29, 2026 | 7.37 | 7.45 | 7.24 | 7.25 | 7.25 | -1.09% | 52,191 |
| Sep 28, 2026 | 7.39 | 7.43 | 7.24 | 7.33 | 7.33 | -0.81% | 65,891 |
| Sep 25, 2026 | 7.44 | 7.54 | 7.36 | 7.39 | 7.39 | - | 67,067 |
| Sep 24, 2026 | 7.08 | 7.41 | 7.06 | 7.39 | 7.39 | 3.21% | 75,444 |
| Sep 23, 2026 | 7.09 | 7.17 | 6.98 | 7.16 | 7.16 | 0.42% | 96,550 |
| Sep 22, 2026 | 7.24 | 7.25 | 6.91 | 7.13 | 7.13 | -0.83% | 134,233 |
| Sep 21, 2026 | 7.24 | 7.41 | 7.08 | 7.19 | 7.19 | -0.28% | 140,157 |
| Sep 18, 2026 | 7.19 | 7.22 | 7.03 | 7.21 | 7.21 | 0.28% | 155,153 |
| Sep 17, 2026 | 7.14 | 7.25 | 6.98 | 7.19 | 7.19 | 1.99% | 87,093 |
| Sep 16, 2026 | 7.15 | 7.17 | 7.00 | 7.05 | 7.05 | -1.33% | 147,637 |
| Sep 15, 2026 | 7.06 | 7.18 | 6.90 | 7.15 | 7.15 | 1.35% | 141,802 |
| Sep 14, 2026 | 7.19 | 7.19 | 6.99 | 7.05 | 7.05 | -2.49% | 96,824 |
| Sep 11, 2026 | 7.24 | 7.24 | 7.03 | 7.23 | 7.23 | 1.26% | 93,831 |
| Sep 10, 2026 | 6.98 | 7.19 | 6.96 | 7.14 | 7.14 | 1.71% | 114,704 |
| Sep 9, 2026 | 7.24 | 7.30 | 6.98 | 7.02 | 7.02 | -3.04% | 100,083 |
| Sep 8, 2026 | 7.25 | 7.35 | 7.10 | 7.24 | 7.24 | 0.42% | 108,339 |
| Sep 4, 2026 | 7.06 | 7.37 | 7.02 | 7.21 | 7.21 | 1.98% | 106,947 |
| Sep 3, 2026 | 7.34 | 7.39 | 7.05 | 7.07 | 7.07 | -2.21% | 87,211 |
| Sep 2, 2026 | 6.97 | 7.30 | 6.90 | 7.23 | 7.23 | 4.33% | 145,974 |
| Sep 1, 2026 | 7.47 | 7.47 | 6.93 | 6.93 | 6.93 | -8.33% | 119,364 |
| Aug 31, 2026 | 7.53 | 7.81 | 7.48 | 7.56 | 7.56 | 0.53% | 148,532 |
| Aug 28, 2026 | 7.74 | 7.79 | 7.43 | 7.52 | 7.52 | -2.59% | 158,570 |
| Aug 27, 2026 | 7.58 | 7.80 | 7.52 | 7.72 | 7.72 | 2.39% | 141,770 |
| Aug 26, 2026 | 7.56 | 7.69 | 7.45 | 7.54 | 7.54 | 0.13% | 96,846 |
| Aug 25, 2026 | 7.51 | 7.63 | 7.26 | 7.53 | 7.53 | 0.53% | 128,531 |
| Aug 24, 2026 | 7.69 | 7.69 | 7.35 | 7.49 | 7.49 | -2.73% | 105,789 |
| Aug 21, 2026 | 7.95 | 8.04 | 7.65 | 7.70 | 7.70 | -2.41% | 186,704 |
| Aug 20, 2026 | 7.87 | 7.91 | 7.69 | 7.89 | 7.89 | -0.63% | 136,200 |
| Aug 19, 2026 | 7.92 | 8.03 | 7.76 | 7.94 | 7.94 | 0.89% | 197,652 |
| Aug 18, 2026 | 8.04 | 8.04 | 7.68 | 7.87 | 7.87 | -3.44% | 122,072 |
| Aug 17, 2026 | 7.82 | 8.19 | 7.82 | 8.15 | 8.15 | 2.13% | 132,143 |
| Aug 14, 2026 | 7.94 | 8.07 | 7.81 | 7.98 | 7.98 | 1.01% | 165,649 |
| Aug 13, 2026 | 7.85 | 8.13 | 7.79 | 7.90 | 7.90 | 0.89% | 171,172 |
| Aug 12, 2026 | 7.86 | 7.96 | 7.68 | 7.83 | 7.83 | 1.03% | 160,712 |
| Aug 11, 2026 | 7.59 | 7.81 | 7.33 | 7.75 | 7.75 | 2.11% | 231,653 |
| Aug 10, 2026 | 7.91 | 8.13 | 7.57 | 7.59 | 7.59 | -5.48% | 257,181 |
| Aug 7, 2026 | 8.37 | 8.61 | 7.94 | 8.03 | 8.03 | -3.14% | 240,527 |
| Aug 6, 2026 | 8.38 | 9.30 | 7.87 | 8.29 | 8.29 | -14.71% | 475,035 |
| Aug 5, 2026 | 9.37 | 9.73 | 9.18 | 9.72 | 9.72 | 4.52% | 158,860 |
| Aug 4, 2026 | 9.23 | 9.62 | 9.23 | 9.30 | 9.30 | 1.42% | 129,847 |
| Aug 3, 2026 | 9.26 | 9.42 | 9.09 | 9.17 | 9.17 | -0.97% | 110,383 |
| Jul 31, 2026 | 9.24 | 9.37 | 9.06 | 9.26 | 9.26 | -0.11% | 100,200 |
| Jul 30, 2026 | 8.91 | 9.34 | 8.91 | 9.27 | 9.27 | 5.82% | 129,700 |
| Jul 29, 2026 | 8.87 | 9.12 | 8.74 | 8.76 | 8.76 | -0.90% | 237,512 |
| Jul 28, 2026 | 9.15 | 9.33 | 8.82 | 8.84 | 8.84 | -4.74% | 220,084 |
| Jul 27, 2026 | 9.11 | 9.50 | 9.07 | 9.28 | 9.28 | 2.43% | 138,395 |