KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
10.28
+0.60 (6.20%)
At close: Apr 17, 2026, 4:00 PM EDT
10.39
+0.11 (1.07%)
After-hours: Apr 17, 2026, 4:32 PM EDT
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.73 | 10.35 | 9.65 | 10.28 | 10.28 | 6.20% | 281,434 |
| Apr 16, 2026 | 9.25 | 9.81 | 9.25 | 9.68 | 9.68 | 4.65% | 262,564 |
| 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% | 128,691 |
| Apr 10, 2026 | 9.13 | 9.15 | 8.77 | 9.01 | 9.01 | -1.21% | 114,204 |
| Apr 9, 2026 | 9.16 | 9.30 | 9.11 | 9.12 | 9.12 | -1.03% | 53,742 |
| 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% | 107,172 |
| Apr 2, 2026 | 8.90 | 9.22 | 8.90 | 9.05 | 9.05 | 0.44% | 76,573 |
| 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 |
| Mar 18, 2026 | 8.03 | 8.40 | 7.71 | 7.75 | 7.75 | -4.08% | 111,072 |
| Mar 17, 2026 | 8.06 | 8.48 | 7.51 | 8.08 | 8.08 | 3.59% | 373,615 |
| Mar 16, 2026 | 7.09 | 8.24 | 7.09 | 7.80 | 7.80 | 10.09% | 282,583 |
| Mar 13, 2026 | 7.47 | 7.57 | 6.90 | 7.09 | 7.09 | -4.90% | 135,216 |
| Mar 12, 2026 | 6.75 | 7.67 | 6.75 | 7.45 | 7.45 | 10.53% | 186,858 |
| Mar 11, 2026 | 6.84 | 6.92 | 6.57 | 6.74 | 6.74 | -0.74% | 75,643 |
| Mar 10, 2026 | 6.45 | 6.90 | 6.38 | 6.79 | 6.79 | 11.86% | 158,912 |
| Mar 9, 2026 | 5.80 | 6.10 | 5.76 | 6.07 | 6.07 | 2.71% | 26,847 |
| Mar 6, 2026 | 5.92 | 6.11 | 5.83 | 5.91 | 5.91 | -1.50% | 42,796 |
| Mar 5, 2026 | 5.99 | 6.04 | 5.95 | 6.00 | 6.00 | -0.99% | 21,459 |
| Mar 4, 2026 | 6.07 | 6.20 | 6.00 | 6.06 | 6.06 | 0.66% | 24,137 |
| Mar 3, 2026 | 6.11 | 6.36 | 5.99 | 6.02 | 6.02 | -2.43% | 38,813 |
| Mar 2, 2026 | 6.05 | 6.25 | 6.02 | 6.17 | 6.17 | 2.32% | 25,319 |
| Feb 27, 2026 | 5.77 | 6.06 | 5.77 | 6.03 | 6.03 | 0.33% | 23,471 |
| Feb 26, 2026 | 5.99 | 6.21 | 5.99 | 6.01 | 6.01 | -0.33% | 38,269 |
| Feb 25, 2026 | 6.01 | 6.13 | 5.98 | 6.03 | 6.03 | 0.67% | 27,507 |
| Feb 24, 2026 | 6.01 | 6.15 | 5.98 | 5.99 | 5.99 | 0.34% | 57,999 |
| Feb 23, 2026 | 5.93 | 6.45 | 5.76 | 5.97 | 5.97 | -0.67% | 145,267 |
| Feb 20, 2026 | 6.06 | 6.20 | 6.01 | 6.01 | 6.01 | -1.80% | 39,778 |
| Feb 19, 2026 | 6.33 | 6.50 | 6.09 | 6.12 | 6.12 | -3.47% | 34,517 |
| Feb 18, 2026 | 6.40 | 6.54 | 6.20 | 6.34 | 6.34 | -0.94% | 54,035 |
| Feb 17, 2026 | 6.72 | 6.94 | 6.40 | 6.40 | 6.40 | -4.62% | 32,435 |
| Feb 13, 2026 | 6.27 | 6.77 | 6.27 | 6.71 | 6.71 | 8.23% | 39,420 |
| Feb 12, 2026 | 5.99 | 6.37 | 5.99 | 6.20 | 6.20 | 2.65% | 82,846 |
| Feb 11, 2026 | 6.26 | 6.46 | 5.96 | 6.04 | 6.04 | -3.51% | 18,009 |
| Feb 10, 2026 | 5.99 | 6.34 | 5.97 | 6.26 | 6.26 | 4.33% | 54,250 |
| Feb 9, 2026 | 5.97 | 6.12 | 5.97 | 6.00 | 6.00 | 0.84% | 28,436 |
| Feb 6, 2026 | 6.09 | 6.29 | 5.95 | 5.95 | 5.95 | -2.30% | 43,784 |
| Feb 5, 2026 | 6.15 | 6.31 | 5.92 | 6.09 | 6.09 | -2.25% | 52,556 |