KVH Industries, Inc. KVHI
7.36 USD -0.01 (-0.14%)
Regular-session close
7.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.12 Day range 7.37
5.26 52-week range 11.69
- YTD
- +5.60%
- 1 year
- +39.92%
KVHI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.35 | 7.37 | 7.12 | 7.36 | -0.01 | -0.14% | 43,119 |
| Nov 12, 2026 | 7.15 | 7.37 | 7.10 | 7.37 | +0.06 | +0.82% | 54,700 |
| Nov 11, 2026 | 7.36 | 7.53 | 7.00 | 7.31 | 0.00 | 0.00% | 138,400 |
| Nov 10, 2026 | 6.90 | 7.52 | 6.77 | 7.31 | +0.31 | +4.43% | 120,500 |
| Nov 9, 2026 | 6.57 | 7.08 | 6.50 | 7.00 | +0.56 | +8.70% | 86,400 |
| Nov 6, 2026 | 6.05 | 6.65 | 6.05 | 6.44 | +0.40 | +6.62% | 113,800 |
| Nov 5, 2026 | 7.08 | 7.08 | 5.96 | 6.04 | -1.05 | -14.81% | 118,000 |
| Nov 4, 2026 | 7.36 | 7.56 | 6.97 | 7.09 | -0.27 | -3.67% | 155,100 |
| Nov 3, 2026 | 7.31 | 7.54 | 7.31 | 7.36 | +0.11 | +1.52% | 83,700 |
| Nov 2, 2026 | 7.54 | 7.56 | 7.24 | 7.25 | -0.17 | -2.29% | 77,600 |
| Oct 30, 2026 | 7.66 | 7.83 | 7.11 | 7.42 | -0.36 | -4.63% | 92,900 |
| Oct 29, 2026 | 7.71 | 7.89 | 7.58 | 7.78 | +0.05 | +0.65% | 77,400 |
| Oct 28, 2026 | 7.48 | 7.74 | 7.36 | 7.73 | +0.26 | +3.48% | 82,100 |
| Oct 27, 2026 | 7.13 | 7.48 | 6.78 | 7.47 | +0.43 | +6.11% | 88,900 |
| Oct 26, 2026 | 6.80 | 7.15 | 6.76 | 7.04 | +0.21 | +3.07% | 70,000 |
| Oct 23, 2026 | 6.53 | 6.94 | 6.45 | 6.83 | +0.21 | +3.17% | 92,700 |
| Oct 22, 2026 | 6.49 | 6.71 | 6.49 | 6.62 | +0.07 | +1.07% | 157,400 |
| Oct 21, 2026 | 6.36 | 6.60 | 6.32 | 6.55 | +0.21 | +3.31% | 83,000 |
| Oct 20, 2026 | 6.17 | 6.41 | 6.10 | 6.34 | +0.16 | +2.59% | 82,300 |
| Oct 19, 2026 | 5.97 | 6.26 | 5.95 | 6.18 | +0.26 | +4.39% | 91,700 |
| Oct 16, 2026 | 6.03 | 6.14 | 5.91 | 5.92 | -0.10 | -1.66% | 53,800 |
| Oct 15, 2026 | 6.03 | 6.13 | 5.81 | 6.02 | -0.07 | -1.15% | 73,500 |
| Oct 14, 2026 | 6.27 | 6.27 | 6.05 | 6.09 | -0.24 | -3.79% | 73,100 |
| Oct 13, 2026 | 6.30 | 6.50 | 6.23 | 6.33 | 0.00 | 0.00% | 82,300 |
| Oct 12, 2026 | 6.54 | 6.54 | 6.33 | 6.33 | -0.26 | -3.95% | 97,700 |
| Oct 9, 2026 | 6.62 | 6.69 | 6.49 | 6.59 | -0.02 | -0.30% | 137,700 |
| Oct 8, 2026 | 6.67 | 6.68 | 6.53 | 6.61 | -0.07 | -1.05% | 100,400 |
| Oct 7, 2026 | 6.77 | 6.85 | 6.58 | 6.68 | -0.18 | -2.62% | 52,800 |
| Oct 6, 2026 | 6.96 | 7.03 | 6.78 | 6.86 | -0.10 | -1.44% | 72,600 |
| Oct 5, 2026 | 7.01 | 7.10 | 6.83 | 6.96 | -0.05 | -0.71% | 71,100 |
| Oct 2, 2026 | 6.80 | 7.03 | 6.72 | 7.01 | +0.21 | +3.09% | 95,200 |
| Oct 1, 2026 | 6.99 | 7.00 | 6.78 | 6.80 | -0.23 | -3.27% | 113,200 |
| Sep 30, 2026 | 7.28 | 7.36 | 7.00 | 7.03 | -0.22 | -3.03% | 180,300 |
| Sep 29, 2026 | 7.37 | 7.45 | 7.24 | 7.25 | -0.08 | -1.09% | 52,200 |
| Sep 28, 2026 | 7.39 | 7.43 | 7.24 | 7.33 | -0.06 | -0.81% | 65,900 |
| Sep 25, 2026 | 7.44 | 7.54 | 7.36 | 7.39 | 0.00 | 0.00% | 67,100 |
| Sep 24, 2026 | 7.08 | 7.41 | 7.06 | 7.39 | +0.23 | +3.21% | 75,400 |
| Sep 23, 2026 | 7.09 | 7.17 | 6.98 | 7.16 | +0.03 | +0.42% | 96,600 |
| Sep 22, 2026 | 7.24 | 7.25 | 6.91 | 7.13 | -0.06 | -0.83% | 134,200 |
| Sep 21, 2026 | 7.24 | 7.41 | 7.08 | 7.19 | -0.02 | -0.28% | 140,100 |
| Sep 18, 2026 | 7.19 | 7.22 | 7.03 | 7.21 | +0.02 | +0.28% | 155,100 |
| Sep 17, 2026 | 7.14 | 7.25 | 6.98 | 7.19 | +0.14 | +1.99% | 87,100 |
| Sep 16, 2026 | 7.15 | 7.17 | 7.00 | 7.05 | -0.10 | -1.40% | 147,600 |
| Sep 15, 2026 | 7.06 | 7.18 | 6.90 | 7.15 | +0.10 | +1.42% | 141,800 |
| Sep 14, 2026 | 7.19 | 7.19 | 6.99 | 7.05 | -0.18 | -2.49% | 96,800 |
| Sep 11, 2026 | 7.24 | 7.24 | 7.03 | 7.23 | +0.09 | +1.26% | 93,800 |
| Sep 10, 2026 | 6.98 | 7.19 | 6.96 | 7.14 | +0.12 | +1.71% | 114,700 |
| Sep 9, 2026 | 7.24 | 7.30 | 6.98 | 7.02 | -0.22 | -3.04% | 100,100 |
| Sep 8, 2026 | 7.25 | 7.35 | 7.10 | 7.24 | +0.03 | +0.42% | 108,300 |
| Sep 4, 2026 | 7.06 | 7.37 | 7.02 | 7.21 | +0.14 | +1.98% | 106,900 |
| Sep 3, 2026 | 7.34 | 7.39 | 7.05 | 7.07 | -0.16 | -2.21% | 87,200 |
| Sep 2, 2026 | 6.97 | 7.30 | 6.90 | 7.23 | +0.30 | +4.33% | 146,000 |
| Sep 1, 2026 | 7.47 | 7.47 | 6.93 | 6.93 | -0.63 | -8.33% | 119,300 |
| Aug 31, 2026 | 7.53 | 7.81 | 7.48 | 7.56 | +0.04 | +0.53% | 148,500 |
| Aug 28, 2026 | 7.74 | 7.79 | 7.43 | 7.52 | -0.20 | -2.59% | 158,600 |
| Aug 27, 2026 | 7.58 | 7.80 | 7.52 | 7.72 | +0.18 | +2.39% | 141,800 |
| Aug 26, 2026 | 7.56 | 7.69 | 7.45 | 7.54 | +0.01 | +0.13% | 96,800 |
| Aug 25, 2026 | 7.51 | 7.63 | 7.26 | 7.53 | +0.04 | +0.53% | 128,500 |
| Aug 24, 2026 | 7.69 | 7.69 | 7.35 | 7.49 | -0.21 | -2.73% | 105,700 |
| Aug 21, 2026 | 7.95 | 8.04 | 7.65 | 7.70 | -0.19 | -2.41% | 186,700 |
| Aug 20, 2026 | 7.87 | 7.91 | 7.69 | 7.89 | -0.05 | -0.63% | 136,200 |
| Aug 19, 2026 | 7.92 | 8.03 | 7.76 | 7.94 | +0.07 | +0.89% | 197,700 |
| Aug 18, 2026 | 8.04 | 8.04 | 7.68 | 7.87 | -0.28 | -3.44% | 122,100 |
| Aug 17, 2026 | 7.82 | 8.19 | 7.82 | 8.15 | +0.17 | +2.13% | 132,100 |
| Aug 14, 2026 | 7.94 | 8.07 | 7.81 | 7.98 | +0.08 | +1.01% | 165,600 |
65 days, newest first. Daily bars as drawn on the KVHI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.