KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
7.89
-0.05 (-0.63%)
Aug 20, 2026, 4:00 PM EDT - Market closed
KVH Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9.01 | 9.28 | 8.92 | 9.06 | 9.06 | 0.44% | 180,349 |
| 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% | 140,445 |
| Jul 20, 2026 | 9.12 | 9.34 | 8.97 | 8.97 | 8.97 | -1.64% | 130,409 |
| 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% | 289,639 |
| 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% | 234,224 |
| Jul 9, 2026 | 9.31 | 9.64 | 8.80 | 9.07 | 9.07 | -2.26% | 158,795 |
| Jul 8, 2026 | 8.83 | 9.36 | 8.83 | 9.28 | 9.28 | 4.50% | 236,530 |
| Jul 7, 2026 | 9.04 | 9.47 | 8.74 | 8.88 | 8.88 | -2.52% | 337,836 |
| Jul 6, 2026 | 9.18 | 9.59 | 9.07 | 9.11 | 9.11 | 0.22% | 173,338 |
| 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 |