KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
8.76
-0.08 (-0.90%)
At close: Jul 29, 2026, 4:00 PM EDT
8.76
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
KVH Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.97 | 9.04 | 8.75 | 8.80 | - | -0.45% | 205,642 |
| Jul 28, 2026 | 9.15 | 9.33 | 8.82 | 8.84 | 8.84 | -4.74% | 220,083 |
| Jul 27, 2026 | 9.11 | 9.50 | 9.07 | 9.28 | 9.28 | 2.43% | 138,395 |
| Jul 24, 2026 | 9.01 | 9.28 | 8.92 | 9.06 | 9.06 | 0.44% | 180,348 |
| Jul 23, 2026 | 9.09 | 9.45 | 8.93 | 9.02 | 9.02 | -2.59% | 246,047 |
| Jul 22, 2026 | 9.17 | 9.45 | 9.17 | 9.26 | 9.26 | -0.54% | 177,986 |
| Jul 21, 2026 | 9.05 | 9.35 | 9.05 | 9.31 | 9.31 | 3.79% | 140,339 |
| Jul 20, 2026 | 9.12 | 9.34 | 8.97 | 8.97 | 8.97 | -1.64% | 130,408 |
| Jul 17, 2026 | 8.54 | 9.20 | 8.54 | 9.12 | 9.12 | 3.87% | 226,122 |
| Jul 16, 2026 | 8.93 | 9.06 | 8.59 | 8.78 | 8.78 | -2.93% | 251,055 |
| Jul 15, 2026 | 9.12 | 9.27 | 8.86 | 9.05 | 9.05 | -0.39% | 289,419 |
| Jul 14, 2026 | 8.92 | 9.29 | 8.89 | 9.08 | 9.08 | 2.48% | 213,342 |
| Jul 13, 2026 | 9.09 | 9.23 | 8.60 | 8.86 | 8.86 | -3.80% | 318,557 |
| Jul 10, 2026 | 9.04 | 9.27 | 8.89 | 9.21 | 9.21 | 1.54% | 234,223 |
| Jul 9, 2026 | 9.31 | 9.64 | 8.80 | 9.07 | 9.07 | -2.26% | 158,793 |
| Jul 8, 2026 | 8.83 | 9.36 | 8.83 | 9.28 | 9.28 | 4.50% | 236,527 |
| Jul 7, 2026 | 9.04 | 9.47 | 8.74 | 8.88 | 8.88 | -2.52% | 337,828 |
| Jul 6, 2026 | 9.18 | 9.59 | 9.07 | 9.11 | 9.11 | 0.22% | 173,337 |
| Jul 2, 2026 | 8.79 | 9.41 | 8.79 | 9.09 | 9.09 | 2.77% | 369,543 |
| Jul 1, 2026 | 9.90 | 9.97 | 8.83 | 8.85 | 8.85 | -10.75% | 308,303 |
| Jun 30, 2026 | 9.58 | 9.96 | 9.58 | 9.91 | 9.91 | 3.23% | 232,447 |
| Jun 29, 2026 | 9.28 | 9.74 | 8.92 | 9.60 | 9.60 | 2.89% | 175,478 |
| Jun 26, 2026 | 9.07 | 9.84 | 8.74 | 9.33 | 9.33 | 1.74% | 2,086,855 |
| Jun 25, 2026 | 9.39 | 9.60 | 9.10 | 9.17 | 9.17 | -1.40% | 375,899 |
| Jun 24, 2026 | 9.30 | 9.35 | 8.92 | 9.30 | 9.30 | 0.43% | 344,827 |
| Jun 23, 2026 | 9.46 | 9.84 | 9.01 | 9.26 | 9.26 | -4.34% | 337,824 |
| Jun 22, 2026 | 9.65 | 10.00 | 9.21 | 9.68 | 9.68 | 0.41% | 285,065 |
| Jun 18, 2026 | 9.59 | 9.90 | 9.38 | 9.64 | 9.64 | 2.44% | 283,555 |
| Jun 17, 2026 | 8.94 | 9.46 | 8.81 | 9.41 | 9.41 | 4.91% | 220,888 |
| Jun 16, 2026 | 8.77 | 9.50 | 8.77 | 8.97 | 8.97 | 1.47% | 628,532 |
| Jun 15, 2026 | 8.89 | 9.02 | 8.19 | 8.84 | 8.84 | 2.55% | 414,717 |
| Jun 12, 2026 | 8.13 | 8.71 | 8.03 | 8.62 | 8.62 | 6.55% | 331,225 |
| Jun 11, 2026 | 7.70 | 8.20 | 7.70 | 8.09 | 8.09 | 6.17% | 360,134 |
| Jun 10, 2026 | 7.50 | 7.80 | 7.30 | 7.62 | 7.62 | 1.46% | 139,420 |
| Jun 9, 2026 | 7.77 | 8.01 | 7.37 | 7.51 | 7.51 | -2.21% | 221,485 |
| Jun 8, 2026 | 7.63 | 7.97 | 7.59 | 7.68 | 7.68 | 2.13% | 204,283 |
| Jun 5, 2026 | 8.32 | 8.39 | 7.52 | 7.52 | 7.52 | -10.58% | 167,399 |
| Jun 4, 2026 | 8.07 | 8.59 | 7.88 | 8.41 | 8.41 | 4.21% | 147,213 |
| Jun 3, 2026 | 8.86 | 8.91 | 8.05 | 8.07 | 8.07 | -9.12% | 213,316 |
| Jun 2, 2026 | 8.64 | 9.35 | 8.56 | 8.88 | 8.88 | 0.68% | 186,618 |
| Jun 1, 2026 | 9.52 | 9.52 | 8.73 | 8.82 | 8.82 | -4.96% | 382,944 |
| May 29, 2026 | 10.40 | 10.68 | 9.14 | 9.28 | 9.28 | -10.77% | 330,576 |
| May 28, 2026 | 10.76 | 11.08 | 10.30 | 10.40 | 10.40 | -3.35% | 574,518 |
| May 27, 2026 | 12.27 | 12.68 | 10.70 | 10.76 | 10.76 | -6.60% | 998,671 |
| May 26, 2026 | 12.78 | 13.00 | 11.40 | 11.52 | 11.52 | -1.45% | 722,665 |
| May 22, 2026 | 10.71 | 11.73 | 10.35 | 11.69 | 11.69 | 9.25% | 417,099 |
| 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% | 154,393 |
| May 19, 2026 | 10.94 | 10.99 | 10.23 | 10.29 | 10.29 | -6.54% | 121,627 |
| May 18, 2026 | 10.77 | 11.36 | 10.52 | 11.01 | 11.01 | 2.99% | 409,087 |