NASDAQ : KVHI
KVH Industries, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 7.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 141.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KVH Industries, Inc. (KVHI) closed at 7.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.54 | 7.56 | 7.24 | 7.25 | 78,055 | -2.29% |
| 2026-10-30 | 7.66 | 7.83 | 7.11 | 7.42 | 92,856 | -4.63% |
| 2026-10-29 | 7.71 | 7.89 | 7.58 | 7.78 | 77,352 | +0.65% |
| 2026-10-28 | 7.48 | 7.74 | 7.36 | 7.73 | 82,133 | +3.48% |
| 2026-10-27 | 7.13 | 7.48 | 6.78 | 7.47 | 88,905 | +6.11% |
| 2026-10-26 | 6.8 | 7.15 | 6.763 | 7.04 | 69,967 | +3.07% |
| 2026-10-23 | 6.53 | 6.94 | 6.445 | 6.83 | 92,667 | +3.17% |
| 2026-10-22 | 6.49 | 6.71 | 6.485 | 6.62 | 157,357 | +1.07% |
| 2026-10-21 | 6.36 | 6.6 | 6.315 | 6.55 | 83,005 | +3.31% |
| 2026-10-20 | 6.17 | 6.41 | 6.1 | 6.34 | 82,327 | +2.59% |
| 2026-10-19 | 5.97 | 6.26 | 5.95 | 6.18 | 91,728 | +4.39% |
| 2026-10-16 | 6.03 | 6.144 | 5.91 | 5.92 | 53,820 | -1.66% |
| 2026-10-15 | 6.03 | 6.13 | 5.81 | 6.02 | 73,500 | -1.15% |
| 2026-10-14 | 6.27 | 6.27 | 6.045 | 6.09 | 73,052 | -3.79% |
| 2026-10-13 | 6.3 | 6.5 | 6.23 | 6.33 | 82,265 | +0.00% |
| 2026-10-12 | 6.54 | 6.54 | 6.33 | 6.33 | 97,744 | -3.95% |
| 2026-10-09 | 6.62 | 6.69 | 6.485 | 6.59 | 137,731 | -0.30% |
| 2026-10-08 | 6.67 | 6.68 | 6.53 | 6.61 | 100,355 | -0.97% |
| 2026-10-07 | 6.77 | 6.853 | 6.58 | 6.675 | 52,818 | -2.70% |
| 2026-10-06 | 6.96 | 7.03 | 6.78 | 6.86 | 72,561 | -1.44% |
| 2026-10-05 | 7.01 | 7.1 | 6.825 | 6.96 | 71,078 | -0.71% |
| 2026-10-02 | 6.8 | 7.025 | 6.72 | 7.01 | 95,206 | +3.09% |
| 2026-10-01 | 6.99 | 6.995 | 6.78 | 6.8 | 113,162 | -3.27% |
| 2026-09-30 | 7.28 | 7.36 | 6.999 | 7.03 | 180,335 | -3.03% |
| 2026-09-29 | 7.37 | 7.45 | 7.24 | 7.25 | 52,191 | -1.09% |
| 2026-09-28 | 7.39 | 7.43 | 7.24 | 7.33 | 65,891 | -0.81% |
| 2026-09-25 | 7.44 | 7.54 | 7.36 | 7.39 | 67,067 | +0.00% |
| 2026-09-24 | 7.08 | 7.41 | 7.055 | 7.39 | 75,444 | +3.21% |
| 2026-09-23 | 7.09 | 7.17 | 6.983 | 7.16 | 96,550 | +0.42% |
| 2026-09-22 | 7.24 | 7.25 | 6.91 | 7.13 | 134,233 | -0.83% |
| 2026-09-21 | 7.24 | 7.41 | 7.08 | 7.19 | 140,157 | -0.28% |
| 2026-09-18 | 7.19 | 7.22 | 7.03 | 7.21 | 155,153 | +0.28% |
| 2026-09-17 | 7.14 | 7.25 | 6.98 | 7.19 | 87,093 | +1.99% |
| 2026-09-16 | 7.15 | 7.17 | 7 | 7.05 | 147,637 | -1.33% |
| 2026-09-15 | 7.06 | 7.18 | 6.9 | 7.145 | 141,802 | +1.35% |
| 2026-09-14 | 7.19 | 7.19 | 6.99 | 7.05 | 96,824 | -2.49% |
| 2026-09-11 | 7.24 | 7.24 | 7.03 | 7.23 | 93,831 | +1.26% |
| 2026-09-10 | 6.98 | 7.19 | 6.96 | 7.14 | 114,704 | +1.71% |
| 2026-09-09 | 7.24 | 7.3 | 6.98 | 7.02 | 100,083 | -3.04% |
| 2026-09-08 | 7.25 | 7.35 | 7.1 | 7.24 | 108,339 | +0.42% |
| 2026-09-04 | 7.06 | 7.37 | 7.02 | 7.21 | 106,947 | +1.98% |
| 2026-09-03 | 7.34 | 7.385 | 7.05 | 7.07 | 87,211 | -2.21% |
| 2026-09-02 | 6.97 | 7.3 | 6.9 | 7.23 | 145,974 | +4.33% |
| 2026-09-01 | 7.47 | 7.47 | 6.93 | 6.93 | 119,364 | -8.33% |
| 2026-08-31 | 7.53 | 7.81 | 7.475 | 7.56 | 148,532 | +0.53% |
| 2026-08-28 | 7.74 | 7.785 | 7.43 | 7.52 | 158,570 | -2.59% |
| 2026-08-27 | 7.58 | 7.795 | 7.52 | 7.72 | 141,770 | +2.39% |
| 2026-08-26 | 7.56 | 7.69 | 7.45 | 7.54 | 96,846 | +0.13% |
| 2026-08-25 | 7.51 | 7.628 | 7.26 | 7.53 | 128,531 | +0.53% |
| 2026-08-24 | 7.69 | 7.69 | 7.35 | 7.49 | 105,789 | -2.73% |
| 2026-08-21 | 7.95 | 8.04 | 7.65 | 7.7 | 186,704 | -2.41% |
| 2026-08-20 | 7.87 | 7.91 | 7.685 | 7.89 | 136,200 | -0.63% |
| 2026-08-19 | 7.92 | 8.03 | 7.76 | 7.94 | 197,652 | +0.89% |
| 2026-08-18 | 8.04 | 8.04 | 7.678 | 7.87 | 122,072 | -3.44% |
| 2026-08-17 | 7.822 | 8.185 | 7.822 | 8.15 | 132,143 | +2.13% |
| 2026-08-14 | 7.94 | 8.07 | 7.81 | 7.98 | 165,649 | +1.01% |
| 2026-08-13 | 7.85 | 8.125 | 7.79 | 7.9 | 171,172 | +0.89% |
| 2026-08-12 | 7.86 | 7.96 | 7.68 | 7.83 | 160,712 | +1.03% |
| 2026-08-11 | 7.59 | 7.81 | 7.33 | 7.75 | 231,653 | +2.11% |
| 2026-08-10 | 7.91 | 8.13 | 7.57 | 7.59 | 257,181 | -5.48% |
| 2026-08-07 | 8.37 | 8.61 | 7.94 | 8.03 | 240,527 | -3.14% |
| 2026-08-06 | 8.38 | 9.3 | 7.865 | 8.29 | 475,035 | -14.71% |
| 2026-08-05 | 9.37 | 9.73 | 9.18 | 9.72 | 158,860 | +4.52% |
| 2026-08-04 | 9.23 | 9.62 | 9.23 | 9.3 | 129,847 | +1.42% |
| 2026-08-03 | 9.26 | 9.418 | 9.085 | 9.17 | 110,383 | -0.97% |
| 2026-07-31 | 9.24 | 9.37 | 9.06 | 9.26 | 100,200 | -0.11% |
| 2026-07-30 | 8.91 | 9.34 | 8.91 | 9.27 | 129,700 | +5.82% |
| 2026-07-29 | 8.87 | 9.115 | 8.74 | 8.76 | 237,512 | -0.90% |
| 2026-07-28 | 9.15 | 9.33 | 8.82 | 8.84 | 220,084 | -4.74% |
| 2026-07-27 | 9.11 | 9.5 | 9.07 | 9.28 | 138,395 | +2.43% |
| 2026-07-24 | 9.01 | 9.28 | 8.92 | 9.06 | 180,349 | +0.44% |
| 2026-07-23 | 9.09 | 9.45 | 8.93 | 9.02 | 246,047 | -2.59% |
| 2026-07-22 | 9.17 | 9.45 | 9.17 | 9.26 | 177,986 | -0.54% |
| 2026-07-21 | 9.05 | 9.35 | 9.05 | 9.31 | 140,445 | +3.79% |
| 2026-07-20 | 9.12 | 9.34 | 8.97 | 8.97 | 130,409 | -1.64% |
| 2026-07-17 | 8.54 | 9.195 | 8.54 | 9.12 | 226,122 | +3.87% |
| 2026-07-16 | 8.93 | 9.06 | 8.59 | 8.78 | 251,054 | -2.93% |
| 2026-07-15 | 9.12 | 9.27 | 8.86 | 9.045 | 289,639 | -0.39% |
| 2026-07-14 | 8.92 | 9.29 | 8.89 | 9.08 | 213,342 | +2.48% |
| 2026-07-13 | 9.09 | 9.23 | 8.6 | 8.86 | 318,557 | -3.80% |
| 2026-07-10 | 9.04 | 9.27 | 8.89 | 9.21 | 234,224 | +1.54% |
| 2026-07-09 | 9.31 | 9.64 | 8.8 | 9.07 | 158,795 | -2.26% |
| 2026-07-08 | 8.83 | 9.36 | 8.83 | 9.28 | 236,530 | +4.50% |
| 2026-07-07 | 9.04 | 9.47 | 8.74 | 8.88 | 337,836 | -2.52% |
| 2026-07-06 | 9.18 | 9.59 | 9.07 | 9.11 | 173,338 | +0.22% |
| 2026-07-02 | 8.79 | 9.41 | 8.79 | 9.09 | 369,543 | +2.77% |
| 2026-07-01 | 9.9 | 9.97 | 8.83 | 8.845 | 308,303 | -10.75% |
| 2026-06-30 | 9.58 | 9.96 | 9.58 | 9.91 | 232,447 | +3.23% |
| 2026-06-29 | 9.28 | 9.74 | 8.92 | 9.6 | 175,478 | +2.89% |
| 2026-06-26 | 9.07 | 9.835 | 8.74 | 9.33 | 2,086,855 | +1.74% |
| 2026-06-25 | 9.39 | 9.6 | 9.1 | 9.17 | 375,899 | -1.40% |
| 2026-06-24 | 9.3 | 9.35 | 8.92 | 9.3 | 344,827 | +0.43% |
| 2026-06-23 | 9.46 | 9.84 | 9.009 | 9.26 | 337,824 | -4.34% |
| 2026-06-22 | 9.65 | 10 | 9.21 | 9.68 | 285,065 | +0.41% |
| 2026-06-18 | 9.59 | 9.9 | 9.381 | 9.64 | 283,555 | +2.44% |
| 2026-06-17 | 8.94 | 9.46 | 8.81 | 9.41 | 220,888 | +4.91% |
| 2026-06-16 | 8.77 | 9.495 | 8.77 | 8.97 | 628,532 | +1.47% |
| 2026-06-15 | 8.89 | 9.02 | 8.187 | 8.84 | 414,717 | +2.55% |
| 2026-06-12 | 8.13 | 8.71 | 8.03 | 8.62 | 331,225 | +6.55% |
| 2026-06-11 | 7.7 | 8.2 | 7.7 | 8.09 | 360,134 | +6.17% |
| 2026-06-10 | 7.5 | 7.8 | 7.3 | 7.62 | 139,420 | +1.46% |
| 2026-06-09 | 7.77 | 8.01 | 7.37 | 7.51 | 221,485 | -2.21% |
| 2026-06-08 | 7.63 | 7.97 | 7.585 | 7.68 | 204,283 | +2.13% |
| 2026-06-05 | 8.32 | 8.39 | 7.52 | 7.52 | 167,399 | -10.58% |
| 2026-06-04 | 8.07 | 8.59 | 7.88 | 8.41 | 147,213 | +4.21% |
| 2026-06-03 | 8.86 | 8.91 | 8.05 | 8.07 | 213,316 | -9.12% |
| 2026-06-02 | 8.64 | 9.35 | 8.56 | 8.88 | 186,618 | +0.68% |
| 2026-06-01 | 9.52 | 9.52 | 8.73 | 8.82 | 382,944 | -4.96% |
| 2026-05-29 | 10.4 | 10.68 | 9.14 | 9.28 | 330,576 | -10.77% |
| 2026-05-28 | 10.76 | 11.075 | 10.3 | 10.4 | 574,518 | -3.35% |
| 2026-05-27 | 12.27 | 12.68 | 10.7 | 10.76 | 998,671 | -6.60% |
| 2026-05-26 | 12.78 | 13 | 11.4 | 11.52 | 722,665 | -1.45% |
| 2026-05-22 | 10.71 | 11.73 | 10.35 | 11.69 | 417,099 | +9.25% |
| 2026-05-21 | 10.64 | 10.945 | 10.455 | 10.7 | 121,634 | -0.09% |
| 2026-05-20 | 10.37 | 10.74 | 10.305 | 10.71 | 154,393 | +4.08% |
| 2026-05-19 | 10.94 | 10.99 | 10.23 | 10.29 | 121,627 | -6.54% |
| 2026-05-18 | 10.77 | 11.355 | 10.52 | 11.01 | 409,087 | +2.99% |
| 2026-05-15 | 10.78 | 11.22 | 10.668 | 10.69 | 128,903 | -1.93% |
| 2026-05-14 | 10.93 | 11.45 | 10.229 | 10.9 | 198,481 | -0.64% |
| 2026-05-13 | 11.1 | 11.3 | 10.85 | 10.97 | 298,685 | -0.27% |