KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
9.24
-0.04 (-0.43%)
Jul 9, 2026, 1:33 PM EDT - Market open
KVH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.31 | 9.64 | 8.80 | 9.23 | - | -0.54% | 81,456 |
| 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 |
| May 15, 2026 | 10.78 | 11.22 | 10.67 | 10.69 | 10.69 | -1.93% | 128,903 |
| May 14, 2026 | 10.93 | 11.45 | 10.23 | 10.90 | 10.90 | -0.64% | 198,481 |
| May 13, 2026 | 11.10 | 11.30 | 10.85 | 10.97 | 10.97 | -0.27% | 298,685 |
| May 12, 2026 | 10.85 | 11.35 | 10.45 | 11.00 | 11.00 | - | 177,967 |
| May 11, 2026 | 10.19 | 11.03 | 9.98 | 11.00 | 11.00 | 11.22% | 220,645 |
| May 8, 2026 | 10.00 | 10.17 | 9.62 | 9.89 | 9.89 | -3.04% | 95,839 |
| May 7, 2026 | 10.74 | 10.83 | 10.01 | 10.20 | 10.20 | -2.76% | 214,697 |
| May 6, 2026 | 10.25 | 11.10 | 9.81 | 10.49 | 10.49 | 11.24% | 391,690 |
| May 5, 2026 | 9.57 | 9.74 | 9.42 | 9.43 | 9.43 | -1.26% | 78,289 |
| May 4, 2026 | 9.21 | 9.72 | 9.17 | 9.55 | 9.55 | 3.35% | 121,406 |
| May 1, 2026 | 9.21 | 9.39 | 9.12 | 9.24 | 9.24 | 1.54% | 72,202 |
| Apr 30, 2026 | 9.01 | 9.30 | 8.82 | 9.10 | 9.10 | 1.34% | 170,731 |
| Apr 29, 2026 | 9.60 | 9.60 | 8.88 | 8.98 | 8.98 | -6.56% | 88,510 |
| Apr 28, 2026 | 9.59 | 9.74 | 9.40 | 9.61 | 9.61 | -0.83% | 58,635 |