KVHI Historical Prices
KVH Industries Inc · daily open, high, low, close & volume
Trading days
250
Period high
13.00
Period low
5.09
Period change
+7.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.08 | 7.08 | 5.96 | 6.04 | -14.81% | 118,504 |
| Nov 4, 2026 | 7.36 | 7.56 | 6.97 | 7.09 | -3.67% | 154,988 |
| Nov 3, 2026 | 7.31 | 7.54 | 7.31 | 7.36 | +1.52% | 83,959 |
| Nov 2, 2026 | 7.54 | 7.56 | 7.24 | 7.25 | -2.29% | 78,056 |
| Oct 30, 2026 | 7.66 | 7.83 | 7.11 | 7.42 | -4.63% | 92,856 |
| Oct 29, 2026 | 7.71 | 7.89 | 7.58 | 7.78 | +0.65% | 77,353 |
| Oct 28, 2026 | 7.48 | 7.74 | 7.36 | 7.73 | +3.48% | 82,134 |
| Oct 27, 2026 | 7.13 | 7.48 | 6.78 | 7.47 | +6.11% | 88,905 |
| Oct 26, 2026 | 6.80 | 7.15 | 6.76 | 7.04 | +3.07% | 69,967 |
| Oct 23, 2026 | 6.53 | 6.94 | 6.45 | 6.83 | +3.17% | 92,667 |
| Oct 22, 2026 | 6.49 | 6.71 | 6.49 | 6.62 | +1.07% | 157,358 |
| Oct 21, 2026 | 6.36 | 6.60 | 6.32 | 6.55 | +3.31% | 82,992 |
| Oct 20, 2026 | 6.17 | 6.41 | 6.10 | 6.34 | +2.59% | 82,328 |
| Oct 19, 2026 | 5.97 | 6.26 | 5.95 | 6.18 | +4.39% | 91,729 |
| Oct 16, 2026 | 6.03 | 6.14 | 5.91 | 5.92 | -1.66% | 53,821 |
| Oct 15, 2026 | 6.03 | 6.13 | 5.81 | 6.02 | -1.15% | 73,500 |
| Oct 14, 2026 | 6.27 | 6.27 | 6.04 | 6.09 | -3.79% | 73,051 |
| Oct 13, 2026 | 6.30 | 6.50 | 6.23 | 6.33 | +0.00% | 82,416 |
| Oct 12, 2026 | 6.54 | 6.54 | 6.33 | 6.33 | -3.95% | 97,744 |
| Oct 9, 2026 | 6.62 | 6.69 | 6.49 | 6.59 | -0.30% | 137,732 |
| Oct 8, 2026 | 6.67 | 6.68 | 6.53 | 6.61 | -0.97% | 100,356 |
| Oct 7, 2026 | 6.77 | 6.85 | 6.58 | 6.67 | -2.70% | 52,818 |
| Oct 6, 2026 | 6.96 | 7.03 | 6.78 | 6.86 | -1.44% | 72,561 |
| Oct 5, 2026 | 7.01 | 7.10 | 6.83 | 6.96 | -0.71% | 71,079 |
| Oct 2, 2026 | 6.80 | 7.03 | 6.72 | 7.01 | +3.09% | 95,206 |
| Oct 1, 2026 | 6.99 | 7.00 | 6.78 | 6.80 | -3.27% | 113,162 |
| Sep 30, 2026 | 7.28 | 7.36 | 7.00 | 7.03 | -3.03% | 180,335 |
| Sep 29, 2026 | 7.37 | 7.45 | 7.24 | 7.25 | -1.09% | 52,192 |
| Sep 28, 2026 | 7.39 | 7.43 | 7.24 | 7.33 | -0.81% | 65,892 |
| Sep 25, 2026 | 7.44 | 7.54 | 7.36 | 7.39 | +0.00% | 67,068 |
| Sep 24, 2026 | 7.08 | 7.41 | 7.05 | 7.39 | +3.21% | 75,444 |
| Sep 23, 2026 | 7.09 | 7.17 | 6.98 | 7.16 | +0.42% | 96,551 |
| Sep 22, 2026 | 7.24 | 7.25 | 6.91 | 7.13 | -0.83% | 134,233 |
| Sep 21, 2026 | 7.24 | 7.41 | 7.08 | 7.19 | -0.28% | 140,157 |
| Sep 18, 2026 | 7.19 | 7.22 | 7.03 | 7.21 | +0.28% | 155,154 |
| Sep 17, 2026 | 7.14 | 7.25 | 6.98 | 7.19 | +1.99% | 87,094 |
| Sep 16, 2026 | 7.15 | 7.17 | 7.00 | 7.05 | -1.33% | 147,638 |
| Sep 15, 2026 | 7.06 | 7.18 | 6.90 | 7.14 | +1.35% | 141,803 |
| Sep 14, 2026 | 7.19 | 7.19 | 6.99 | 7.05 | -2.49% | 96,825 |
| Sep 11, 2026 | 7.24 | 7.24 | 7.03 | 7.23 | +1.26% | 93,832 |
| Sep 10, 2026 | 6.98 | 7.19 | 6.96 | 7.14 | +1.71% | 114,705 |
| Sep 9, 2026 | 7.24 | 7.30 | 6.98 | 7.02 | -3.04% | 100,083 |
| Sep 8, 2026 | 7.25 | 7.35 | 7.10 | 7.24 | +0.42% | 108,339 |
| Sep 4, 2026 | 7.06 | 7.37 | 7.02 | 7.21 | +1.98% | 106,947 |
| Sep 3, 2026 | 7.34 | 7.38 | 7.05 | 7.07 | -2.21% | 87,212 |
| Sep 2, 2026 | 6.97 | 7.30 | 6.90 | 7.23 | -4.37% | 145,974 |
| Aug 31, 2026 | 7.53 | 7.81 | 7.47 | 7.56 | +0.53% | 148,533 |
| Aug 28, 2026 | 7.74 | 7.79 | 7.43 | 7.52 | -2.59% | 158,571 |
| Aug 27, 2026 | 7.58 | 7.79 | 7.52 | 7.72 | +2.39% | 141,770 |
| Aug 26, 2026 | 7.56 | 7.69 | 7.45 | 7.54 | +0.13% | 96,847 |
| Aug 25, 2026 | 7.51 | 7.63 | 7.26 | 7.53 | +0.53% | 128,532 |
| Aug 24, 2026 | 7.69 | 7.69 | 7.35 | 7.49 | -2.73% | 105,790 |
| Aug 21, 2026 | 7.95 | 8.04 | 7.65 | 7.70 | -2.41% | 186,704 |
| Aug 20, 2026 | 7.87 | 7.91 | 7.68 | 7.89 | -0.63% | 136,201 |
| Aug 19, 2026 | 7.92 | 8.03 | 7.76 | 7.94 | +0.89% | 197,652 |
| Aug 18, 2026 | 8.04 | 8.04 | 7.68 | 7.87 | -3.44% | 122,073 |
| Aug 17, 2026 | 7.82 | 8.19 | 7.82 | 8.15 | +2.13% | 132,143 |
| Aug 14, 2026 | 7.94 | 8.07 | 7.81 | 7.98 | +1.01% | 165,650 |
| Aug 13, 2026 | 7.85 | 8.13 | 7.79 | 7.90 | +0.89% | 171,173 |
| Aug 12, 2026 | 7.86 | 7.96 | 7.68 | 7.83 | +1.03% | 160,624 |
| Aug 11, 2026 | 7.59 | 7.81 | 7.33 | 7.75 | +2.11% | 231,654 |
| Aug 10, 2026 | 7.91 | 8.13 | 7.57 | 7.59 | -5.48% | 257,182 |
| Aug 7, 2026 | 8.37 | 8.61 | 7.94 | 8.03 | -3.14% | 240,527 |
| Aug 6, 2026 | 8.38 | 9.30 | 7.87 | 8.29 | -14.71% | 475,035 |
| Aug 5, 2026 | 9.37 | 9.73 | 9.18 | 9.72 | +4.52% | 158,859 |
| Aug 4, 2026 | 9.23 | 9.62 | 9.23 | 9.30 | +1.42% | 129,847 |
| Aug 3, 2026 | 9.26 | 9.42 | 9.09 | 9.17 | -0.97% | 110,384 |
| Jul 31, 2026 | 9.24 | 9.37 | 9.06 | 9.26 | -0.11% | 100,186 |
| Jul 30, 2026 | 8.91 | 9.34 | 8.91 | 9.27 | +5.82% | 129,700 |
| Jul 29, 2026 | 8.87 | 9.12 | 8.74 | 8.76 | -0.90% | 237,513 |
| Jul 28, 2026 | 9.15 | 9.33 | 8.82 | 8.84 | -4.74% | 220,084 |
| Jul 27, 2026 | 9.11 | 9.50 | 9.07 | 9.28 | +2.43% | 138,396 |
| Jul 24, 2026 | 9.01 | 9.28 | 8.92 | 9.06 | +0.44% | 180,349 |
| Jul 23, 2026 | 9.09 | 9.45 | 8.93 | 9.02 | -2.59% | 246,048 |
| Jul 22, 2026 | 9.17 | 9.45 | 9.17 | 9.26 | -0.54% | 177,987 |
| Jul 21, 2026 | 9.05 | 9.35 | 9.05 | 9.31 | +3.79% | 140,445 |
| Jul 20, 2026 | 9.12 | 9.34 | 8.97 | 8.97 | -1.64% | 130,410 |
| Jul 17, 2026 | 8.54 | 9.20 | 8.54 | 9.12 | +3.87% | 226,122 |
| Jul 16, 2026 | 8.93 | 9.06 | 8.59 | 8.78 | -2.93% | 251,056 |
| Jul 15, 2026 | 9.12 | 9.27 | 8.86 | 9.04 | -0.39% | 289,638 |
| Jul 14, 2026 | 8.92 | 9.29 | 8.89 | 9.08 | +2.48% | 212,449 |
| Jul 13, 2026 | 9.09 | 9.23 | 8.60 | 8.86 | -3.80% | 318,558 |
| Jul 10, 2026 | 9.04 | 9.27 | 8.89 | 9.21 | +1.54% | 234,225 |
| Jul 9, 2026 | 9.31 | 9.64 | 8.80 | 9.07 | -2.26% | 158,795 |
| Jul 8, 2026 | 8.83 | 9.36 | 8.83 | 9.28 | +4.50% | 236,531 |
| Jul 7, 2026 | 9.04 | 9.47 | 8.74 | 8.88 | -2.52% | 337,836 |
| Jul 6, 2026 | 9.18 | 9.59 | 9.07 | 9.11 | +0.22% | 173,339 |
| Jul 2, 2026 | 8.79 | 9.41 | 8.79 | 9.09 | +2.77% | 369,544 |
| Jul 1, 2026 | 9.90 | 9.97 | 8.83 | 8.85 | -10.75% | 308,272 |
| Jun 30, 2026 | 9.58 | 9.96 | 9.58 | 9.91 | +3.23% | 232,447 |
| Jun 29, 2026 | 9.28 | 9.74 | 8.92 | 9.60 | +2.89% | 175,478 |
| Jun 26, 2026 | 9.07 | 9.84 | 8.74 | 9.33 | +1.74% | 2,086,856 |
| Jun 25, 2026 | 9.39 | 9.60 | 9.10 | 9.17 | -1.40% | 375,900 |
| Jun 24, 2026 | 9.30 | 9.35 | 8.92 | 9.30 | +0.43% | 344,827 |
| Jun 23, 2026 | 9.46 | 9.84 | 9.01 | 9.26 | -4.34% | 337,825 |
| Jun 22, 2026 | 9.65 | 10.00 | 9.21 | 9.68 | +0.41% | 285,065 |
| Jun 18, 2026 | 9.59 | 9.90 | 9.38 | 9.64 | +2.44% | 283,556 |
| Jun 17, 2026 | 8.94 | 9.46 | 8.81 | 9.41 | +4.91% | 220,888 |
| Jun 16, 2026 | 8.77 | 9.49 | 8.77 | 8.97 | +1.47% | 628,532 |
| Jun 15, 2026 | 8.89 | 9.02 | 8.19 | 8.84 | +2.55% | 414,717 |
| Jun 12, 2026 | 8.13 | 8.71 | 8.03 | 8.62 | +6.55% | 331,226 |
| Jun 11, 2026 | 7.70 | 8.20 | 7.70 | 8.09 | +6.17% | 360,134 |
| Jun 10, 2026 | 7.50 | 7.80 | 7.30 | 7.62 | +1.46% | 139,420 |
| Jun 9, 2026 | 7.77 | 8.01 | 7.37 | 7.51 | -2.21% | 221,486 |
| Jun 8, 2026 | 7.63 | 7.97 | 7.58 | 7.68 | +2.13% | 204,284 |
| Jun 5, 2026 | 8.32 | 8.39 | 7.52 | 7.52 | -10.58% | 167,400 |
| Jun 4, 2026 | 8.07 | 8.59 | 7.88 | 8.41 | +4.21% | 147,214 |
| Jun 3, 2026 | 8.86 | 8.91 | 8.05 | 8.07 | -9.12% | 213,317 |
| Jun 2, 2026 | 8.64 | 9.35 | 8.56 | 8.88 | +0.68% | 186,619 |
| Jun 1, 2026 | 9.52 | 9.52 | 8.73 | 8.82 | -4.96% | 382,944 |
| May 29, 2026 | 10.40 | 10.68 | 9.14 | 9.28 | -10.77% | 330,576 |
| May 28, 2026 | 10.76 | 11.07 | 10.30 | 10.40 | -3.35% | 574,518 |
| May 27, 2026 | 12.27 | 12.68 | 10.70 | 10.76 | -6.60% | 998,671 |
| May 26, 2026 | 12.78 | 13.00 | 11.40 | 11.52 | -1.45% | 722,666 |
| May 22, 2026 | 10.71 | 11.73 | 10.35 | 11.69 | +9.25% | 417,099 |
| May 21, 2026 | 10.64 | 10.95 | 10.46 | 10.70 | -0.09% | 121,634 |
| May 20, 2026 | 10.37 | 10.74 | 10.30 | 10.71 | +4.08% | 154,393 |
| May 19, 2026 | 10.94 | 10.99 | 10.23 | 10.29 | -6.54% | 121,628 |
| May 18, 2026 | 10.77 | 11.36 | 10.52 | 11.01 | +2.99% | 409,087 |
| May 15, 2026 | 10.78 | 11.22 | 10.67 | 10.69 | -1.93% | 128,903 |
| May 14, 2026 | 10.93 | 11.45 | 10.23 | 10.90 | -0.64% | 198,482 |
| May 13, 2026 | 11.10 | 11.30 | 10.85 | 10.97 | -0.27% | 298,686 |
| May 12, 2026 | 10.85 | 11.35 | 10.45 | 11.00 | +0.00% | 177,967 |
| May 11, 2026 | 10.19 | 11.03 | 9.98 | 11.00 | +11.22% | 220,646 |
| May 8, 2026 | 10.00 | 10.17 | 9.62 | 9.89 | -3.04% | 95,839 |
| May 7, 2026 | 10.74 | 10.83 | 10.01 | 10.20 | -2.76% | 214,698 |
| May 6, 2026 | 10.25 | 11.10 | 9.81 | 10.49 | +11.24% | 391,690 |
| May 5, 2026 | 9.57 | 9.74 | 9.42 | 9.43 | -1.26% | 78,290 |
| May 4, 2026 | 9.21 | 9.71 | 9.17 | 9.55 | +3.35% | 121,407 |
| May 1, 2026 | 9.21 | 9.39 | 9.12 | 9.24 | +1.54% | 72,203 |
| Apr 30, 2026 | 9.01 | 9.30 | 8.82 | 9.10 | +1.34% | 170,732 |
| Apr 29, 2026 | 9.60 | 9.60 | 8.88 | 8.98 | -6.56% | 88,510 |
| Apr 28, 2026 | 9.59 | 9.74 | 9.40 | 9.61 | -0.83% | 58,635 |
| Apr 27, 2026 | 9.99 | 9.99 | 9.54 | 9.69 | -0.92% | 84,641 |
| Apr 24, 2026 | 10.16 | 10.16 | 9.75 | 9.78 | -1.41% | 43,093 |
| Apr 23, 2026 | 10.25 | 10.35 | 9.55 | 9.92 | -3.13% | 144,106 |
| Apr 22, 2026 | 10.37 | 10.63 | 10.18 | 10.24 | -0.10% | 127,946 |
| Apr 21, 2026 | 10.15 | 10.56 | 10.03 | 10.25 | +1.79% | 140,455 |
| Apr 20, 2026 | 10.23 | 10.51 | 10.01 | 10.07 | -2.04% | 159,518 |
| Apr 17, 2026 | 9.73 | 10.35 | 9.65 | 10.28 | +6.20% | 281,645 |
| Apr 16, 2026 | 9.25 | 9.80 | 9.25 | 9.68 | +4.65% | 262,565 |
| Apr 15, 2026 | 9.21 | 9.42 | 8.88 | 9.25 | +0.00% | 134,429 |
| Apr 14, 2026 | 9.41 | 9.49 | 8.91 | 9.25 | -1.07% | 116,706 |
| Apr 13, 2026 | 9.00 | 9.44 | 9.00 | 9.35 | +3.77% | 128,917 |
| Apr 10, 2026 | 9.13 | 9.15 | 8.77 | 9.01 | -1.21% | 114,437 |
| Apr 9, 2026 | 9.16 | 9.30 | 9.11 | 9.12 | -1.03% | 53,769 |
| Apr 8, 2026 | 9.33 | 9.36 | 9.15 | 9.21 | +0.93% | 110,664 |
| Apr 7, 2026 | 9.44 | 9.48 | 8.79 | 9.13 | +0.22% | 119,868 |
| Apr 6, 2026 | 9.05 | 9.45 | 8.85 | 9.11 | +0.66% | 107,183 |
| Apr 2, 2026 | 8.90 | 9.22 | 8.90 | 9.05 | +0.44% | 76,575 |
| Apr 1, 2026 | 9.06 | 9.39 | 8.96 | 9.01 | +0.56% | 107,230 |
| Mar 31, 2026 | 8.92 | 9.03 | 8.65 | 8.96 | +0.34% | 102,684 |
| Mar 30, 2026 | 8.60 | 8.97 | 8.50 | 8.93 | +3.84% | 96,852 |
| Mar 27, 2026 | 8.78 | 8.78 | 8.31 | 8.60 | -2.38% | 123,787 |
| Mar 26, 2026 | 8.80 | 9.23 | 8.63 | 8.81 | -1.23% | 97,936 |
| Mar 25, 2026 | 8.88 | 9.15 | 8.60 | 8.92 | +1.25% | 88,808 |
| Mar 24, 2026 | 9.04 | 9.20 | 8.73 | 8.81 | -4.13% | 258,352 |
| Mar 23, 2026 | 8.16 | 9.41 | 8.15 | 9.19 | +14.73% | 331,168 |
| Mar 20, 2026 | 8.19 | 8.37 | 7.80 | 8.01 | +0.75% | 111,353 |
| Mar 19, 2026 | 7.71 | 8.14 | 7.61 | 7.95 | +2.58% | 158,030 |
| Mar 18, 2026 | 8.03 | 8.40 | 7.71 | 7.75 | -4.08% | 111,072 |
| Mar 17, 2026 | 8.06 | 8.48 | 7.51 | 8.08 | +3.59% | 373,615 |
| Mar 16, 2026 | 7.09 | 8.24 | 7.09 | 7.80 | +10.09% | 282,584 |
| Mar 13, 2026 | 7.47 | 7.57 | 6.90 | 7.08 | -4.90% | 135,216 |
| Mar 12, 2026 | 6.75 | 7.67 | 6.75 | 7.45 | +10.53% | 186,859 |
| Mar 11, 2026 | 6.84 | 6.92 | 6.57 | 6.74 | -0.74% | 75,643 |
| Mar 10, 2026 | 6.45 | 6.90 | 6.38 | 6.79 | +11.86% | 158,913 |
| Mar 9, 2026 | 5.80 | 6.10 | 5.76 | 6.07 | +2.71% | 26,847 |
| Mar 6, 2026 | 5.92 | 6.11 | 5.83 | 5.91 | -1.50% | 42,797 |
| Mar 5, 2026 | 5.99 | 6.04 | 5.95 | 6.00 | -0.99% | 21,459 |
| Mar 4, 2026 | 6.07 | 6.20 | 6.00 | 6.06 | +0.66% | 24,137 |
| Mar 3, 2026 | 6.11 | 6.36 | 5.99 | 6.02 | -2.43% | 38,814 |
| Mar 2, 2026 | 6.05 | 6.25 | 6.02 | 6.17 | +2.32% | 25,319 |
| Feb 27, 2026 | 5.77 | 6.05 | 5.77 | 6.03 | +0.33% | 23,471 |
| Feb 26, 2026 | 5.99 | 6.21 | 5.99 | 6.01 | -0.33% | 38,269 |
| Feb 25, 2026 | 6.01 | 6.13 | 5.98 | 6.03 | +0.67% | 27,507 |
| Feb 24, 2026 | 6.01 | 6.15 | 5.98 | 5.99 | +0.34% | 57,999 |
| Feb 23, 2026 | 5.93 | 6.45 | 5.76 | 5.97 | -0.67% | 145,267 |
| Feb 20, 2026 | 6.06 | 6.20 | 6.01 | 6.01 | -1.80% | 39,778 |
| Feb 19, 2026 | 6.33 | 6.50 | 6.09 | 6.12 | -3.47% | 34,517 |
| Feb 18, 2026 | 6.40 | 6.54 | 6.20 | 6.34 | -0.94% | 54,035 |
| Feb 17, 2026 | 6.72 | 6.94 | 6.40 | 6.40 | -4.62% | 32,435 |
| Feb 13, 2026 | 6.27 | 6.76 | 6.27 | 6.71 | +8.23% | 39,420 |
| Feb 12, 2026 | 5.99 | 6.37 | 5.99 | 6.20 | +2.65% | 82,846 |
| Feb 11, 2026 | 6.26 | 6.46 | 5.96 | 6.04 | -3.51% | 18,009 |
| Feb 10, 2026 | 5.99 | 6.34 | 5.97 | 6.26 | +4.33% | 54,250 |
| Feb 9, 2026 | 5.97 | 6.12 | 5.97 | 6.00 | +0.84% | 28,436 |
| Feb 6, 2026 | 6.09 | 6.29 | 5.95 | 5.95 | -2.30% | 43,784 |
| Feb 5, 2026 | 6.15 | 6.31 | 5.92 | 6.09 | -2.25% | 52,556 |
| Feb 4, 2026 | 6.40 | 6.67 | 6.06 | 6.23 | -2.96% | 55,502 |
| Feb 3, 2026 | 6.47 | 6.58 | 6.25 | 6.42 | -1.38% | 33,858 |
| Feb 2, 2026 | 6.63 | 6.76 | 6.38 | 6.51 | -2.54% | 59,441 |
| Jan 30, 2026 | 6.82 | 6.83 | 6.58 | 6.68 | -2.05% | 27,113 |
| Jan 29, 2026 | 6.89 | 7.05 | 6.74 | 6.82 | -1.02% | 53,541 |
| Jan 28, 2026 | 6.79 | 7.00 | 6.67 | 6.89 | +1.47% | 70,101 |
| Jan 27, 2026 | 6.81 | 7.25 | 6.69 | 6.79 | -0.73% | 65,163 |
| Jan 26, 2026 | 6.98 | 7.15 | 6.84 | 6.84 | -2.29% | 34,876 |
| Jan 23, 2026 | 7.18 | 7.32 | 6.92 | 7.00 | -2.91% | 48,311 |
| Jan 22, 2026 | 7.24 | 7.32 | 7.13 | 7.21 | -0.41% | 32,807 |
| Jan 21, 2026 | 7.29 | 7.59 | 7.20 | 7.24 | -0.28% | 31,105 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.24 | 7.26 | -4.35% | 28,530 |
| Jan 16, 2026 | 7.29 | 7.71 | 7.26 | 7.59 | +3.97% | 57,861 |
| Jan 15, 2026 | 7.31 | 7.71 | 7.24 | 7.30 | -0.68% | 67,470 |
| Jan 14, 2026 | 7.29 | 7.49 | 7.10 | 7.35 | +1.24% | 69,669 |
| Jan 13, 2026 | 7.55 | 7.61 | 7.15 | 7.26 | -3.07% | 82,281 |
| Jan 12, 2026 | 7.28 | 7.69 | 7.10 | 7.49 | +2.60% | 111,305 |
| Jan 9, 2026 | 7.35 | 7.39 | 7.15 | 7.30 | -1.62% | 22,215 |
| Jan 8, 2026 | 7.38 | 7.47 | 7.24 | 7.42 | +0.41% | 45,680 |
| Jan 7, 2026 | 7.02 | 7.43 | 6.97 | 7.39 | +4.53% | 53,425 |
| Jan 6, 2026 | 6.92 | 7.22 | 6.90 | 7.07 | +1.73% | 25,439 |
| Jan 5, 2026 | 7.13 | 7.42 | 6.85 | 6.95 | -1.70% | 63,865 |
| Jan 2, 2026 | 7.00 | 7.26 | 7.00 | 7.07 | +1.43% | 49,114 |
| Dec 31, 2025 | 6.94 | 7.14 | 6.83 | 6.97 | +0.87% | 42,203 |
| Dec 30, 2025 | 6.69 | 6.95 | 6.69 | 6.91 | +2.52% | 43,158 |
| Dec 29, 2025 | 6.68 | 6.91 | 6.62 | 6.74 | -0.74% | 130,741 |
| Dec 26, 2025 | 6.76 | 6.86 | 6.73 | 6.79 | -0.15% | 35,273 |
| Dec 24, 2025 | 6.97 | 6.97 | 6.69 | 6.80 | -1.88% | 22,447 |
| Dec 23, 2025 | 6.88 | 7.20 | 6.77 | 6.93 | +2.06% | 25,986 |
| Dec 22, 2025 | 7.02 | 7.02 | 6.48 | 6.79 | -3.41% | 165,971 |
| Dec 19, 2025 | 6.97 | 7.19 | 6.97 | 7.03 | +1.15% | 84,205 |
| Dec 18, 2025 | 7.17 | 7.34 | 6.95 | 6.95 | -3.07% | 92,305 |
| Dec 17, 2025 | 7.34 | 7.43 | 7.09 | 7.17 | -2.58% | 66,687 |
| Dec 16, 2025 | 7.40 | 7.49 | 7.07 | 7.36 | -1.08% | 130,862 |
| Dec 15, 2025 | 7.16 | 7.67 | 7.16 | 7.44 | +7.67% | 294,500 |
| Dec 12, 2025 | 6.74 | 6.96 | 6.62 | 6.91 | +2.37% | 113,852 |
| Dec 11, 2025 | 6.70 | 7.02 | 6.54 | 6.75 | +1.05% | 199,303 |
| Dec 10, 2025 | 6.12 | 6.78 | 6.10 | 6.68 | +10.41% | 357,347 |
| Dec 9, 2025 | 6.08 | 6.16 | 5.90 | 6.05 | +0.00% | 166,232 |
| Dec 8, 2025 | 6.04 | 6.15 | 5.93 | 6.05 | -0.49% | 31,831 |
| Dec 5, 2025 | 5.87 | 6.08 | 5.87 | 6.08 | +2.88% | 51,404 |
| Dec 4, 2025 | 5.89 | 6.05 | 5.88 | 5.91 | -0.17% | 57,662 |
| Dec 3, 2025 | 5.93 | 6.07 | 5.92 | 5.92 | +0.51% | 44,357 |
| Dec 2, 2025 | 5.95 | 6.09 | 5.89 | 5.89 | -2.00% | 36,769 |
| Dec 1, 2025 | 6.00 | 6.09 | 5.92 | 6.01 | +0.33% | 24,844 |
| Nov 28, 2025 | 6.02 | 6.10 | 5.93 | 5.99 | +0.67% | 36,047 |
| Nov 26, 2025 | 6.05 | 6.09 | 5.95 | 5.95 | -1.00% | 40,173 |
| Nov 25, 2025 | 5.97 | 6.09 | 5.88 | 6.01 | +0.00% | 18,047 |
| Nov 24, 2025 | 5.97 | 6.12 | 5.93 | 6.01 | +0.67% | 28,429 |
| Nov 21, 2025 | 5.88 | 6.09 | 5.88 | 5.97 | +0.17% | 42,569 |
| Nov 20, 2025 | 6.07 | 6.17 | 5.88 | 5.96 | -1.49% | 35,311 |
| Nov 19, 2025 | 5.88 | 6.16 | 5.88 | 6.05 | +3.42% | 44,165 |
| Nov 18, 2025 | 5.63 | 5.92 | 5.63 | 5.85 | +3.91% | 60,380 |
| Nov 17, 2025 | 5.77 | 5.83 | 5.42 | 5.63 | -2.26% | 89,129 |
| Nov 14, 2025 | 5.18 | 5.94 | 5.18 | 5.76 | +9.51% | 151,235 |
| Nov 13, 2025 | 5.42 | 5.47 | 5.24 | 5.26 | -2.95% | 43,454 |
| Nov 12, 2025 | 5.42 | 5.47 | 5.32 | 5.42 | -0.73% | 41,901 |
| Nov 11, 2025 | 5.35 | 5.50 | 5.09 | 5.46 | +2.06% | 34,303 |
| Nov 10, 2025 | 5.27 | 5.40 | 5.12 | 5.35 | -2.90% | 130,958 |
| Nov 7, 2025 | 5.60 | 5.76 | 5.45 | 5.51 | -2.30% | 52,165 |
| Nov 6, 2025 | 5.75 | 6.08 | 5.60 | 5.64 | -6.31% | 112,845 |
Daily open, high, low, close and volume for KVH Industries Inc (KVHI). Showing 250 trading days. Unadjusted prices.