KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
7.43
+0.01 (0.13%)
Nov 2, 2026, 10:45 AM EST - Market open
KVH Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.54 | 7.56 | 7.31 | 7.43 | 7.43 | 0.13% | 12,652 |
| Oct 30, 2026 | 7.66 | 7.83 | 7.11 | 7.42 | 7.42 | -4.63% | 92,856 |
| Oct 29, 2026 | 7.71 | 7.89 | 7.58 | 7.78 | 7.78 | 0.65% | 77,352 |
| Oct 28, 2026 | 7.48 | 7.74 | 7.36 | 7.73 | 7.73 | 3.48% | 82,133 |
| Oct 27, 2026 | 7.13 | 7.48 | 6.78 | 7.47 | 7.47 | 6.11% | 88,905 |
| Oct 26, 2026 | 6.80 | 7.15 | 6.76 | 7.04 | 7.04 | 3.07% | 69,967 |
| Oct 23, 2026 | 6.53 | 6.94 | 6.45 | 6.83 | 6.83 | 3.17% | 92,667 |
| Oct 22, 2026 | 6.49 | 6.71 | 6.49 | 6.62 | 6.62 | 1.07% | 157,357 |
| Oct 21, 2026 | 6.36 | 6.60 | 6.32 | 6.55 | 6.55 | 3.31% | 83,005 |
| Oct 20, 2026 | 6.17 | 6.41 | 6.10 | 6.34 | 6.34 | 2.59% | 82,327 |
| Oct 19, 2026 | 5.97 | 6.26 | 5.95 | 6.18 | 6.18 | 4.39% | 91,728 |
| Oct 16, 2026 | 6.03 | 6.14 | 5.91 | 5.92 | 5.92 | -1.66% | 53,820 |
| Oct 15, 2026 | 6.03 | 6.13 | 5.81 | 6.02 | 6.02 | -1.15% | 73,500 |
| Oct 14, 2026 | 6.27 | 6.27 | 6.05 | 6.09 | 6.09 | -3.79% | 73,052 |
| Oct 13, 2026 | 6.30 | 6.50 | 6.23 | 6.33 | 6.33 | - | 82,265 |
| Oct 12, 2026 | 6.54 | 6.54 | 6.33 | 6.33 | 6.33 | -3.95% | 97,744 |
| Oct 9, 2026 | 6.62 | 6.69 | 6.49 | 6.59 | 6.59 | -0.30% | 137,731 |
| Oct 8, 2026 | 6.67 | 6.68 | 6.53 | 6.61 | 6.61 | -0.97% | 100,355 |
| Oct 7, 2026 | 6.77 | 6.85 | 6.58 | 6.68 | 6.68 | -2.70% | 52,818 |
| Oct 6, 2026 | 6.96 | 7.03 | 6.78 | 6.86 | 6.86 | -1.44% | 72,561 |
| Oct 5, 2026 | 7.01 | 7.10 | 6.83 | 6.96 | 6.96 | -0.71% | 71,078 |
| Oct 2, 2026 | 6.80 | 7.03 | 6.72 | 7.01 | 7.01 | 3.09% | 95,206 |
| Oct 1, 2026 | 6.99 | 7.00 | 6.78 | 6.80 | 6.80 | -3.27% | 113,162 |
| 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 |