KVH Industries Inc. (KVHI)
NASDAQ: KVHI
· Real-Time Price · USD
5.93
0.19 (3.31%)
At close: Sep 05, 2025, 3:59 PM
5.93
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
KVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.75 | 5.98 | 5.74 | 5.93 | 5.93 | 3.31% | 28,814 |
| Sep 4, 2025 | 5.72 | 5.81 | 5.65 | 5.74 | 5.74 | 0.53% | 23,400 |
| Sep 3, 2025 | 5.72 | 5.76 | 5.68 | 5.71 | 5.71 | -0.35% | 20,400 |
| Sep 2, 2025 | 5.61 | 5.73 | 5.59 | 5.73 | 5.73 | 1.78% | 26,816 |
| Aug 29, 2025 | 5.71 | 5.75 | 5.57 | 5.63 | 5.63 | -1.92% | 44,000 |
| Aug 28, 2025 | 5.56 | 5.74 | 5.56 | 5.74 | 5.74 | 3.99% | 8,900 |
| Aug 27, 2025 | 5.69 | 5.74 | 5.35 | 5.52 | 5.52 | -3.83% | 79,100 |
| Aug 26, 2025 | 5.56 | 5.75 | 5.50 | 5.74 | 5.74 | 3.61% | 68,003 |
| Aug 25, 2025 | 5.46 | 5.58 | 5.44 | 5.54 | 5.54 | 2.78% | 51,319 |
| Aug 22, 2025 | 5.52 | 5.57 | 5.34 | 5.39 | 5.39 | -2.00% | 17,100 |
| Aug 21, 2025 | 5.47 | 5.56 | 5.43 | 5.50 | 5.50 | 0.00% | 17,038 |
| Aug 20, 2025 | 5.47 | 5.54 | 5.31 | 5.50 | 5.50 | 1.66% | 18,700 |
| Aug 19, 2025 | 5.50 | 5.56 | 5.41 | 5.41 | 5.41 | -0.55% | 30,825 |
| Aug 18, 2025 | 5.41 | 5.59 | 5.39 | 5.44 | 5.44 | 1.49% | 18,934 |
| Aug 15, 2025 | 5.49 | 5.59 | 5.33 | 5.36 | 5.36 | -1.65% | 18,300 |
| Aug 14, 2025 | 5.45 | 5.47 | 5.39 | 5.45 | 5.45 | 1.49% | 11,739 |
| Aug 13, 2025 | 5.39 | 5.47 | 5.29 | 5.37 | 5.37 | 0.94% | 54,014 |
| Aug 12, 2025 | 5.22 | 5.50 | 5.13 | 5.32 | 5.32 | 1.92% | 47,267 |
| Aug 11, 2025 | 5.40 | 5.59 | 5.20 | 5.22 | 5.22 | -1.14% | 72,400 |
| Aug 8, 2025 | 5.31 | 5.46 | 5.22 | 5.28 | 5.28 | -0.94% | 42,000 |