KVH Industries Inc. (KVHI)
NASDAQ: KVHI
· Real-Time Price · USD
5.74
-0.16 (-2.71%)
At close: Sep 26, 2025, 3:59 PM
5.74
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
KVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.86 | 5.92 | 5.68 | 5.74 | 5.74 | -2.71% | 17,045 |
| Sep 25, 2025 | 5.82 | 6.15 | 5.82 | 5.90 | 5.90 | 1.55% | 10,300 |
| Sep 24, 2025 | 6.07 | 6.13 | 5.78 | 5.81 | 5.81 | -3.81% | 28,731 |
| Sep 23, 2025 | 5.96 | 6.15 | 5.96 | 6.04 | 6.04 | 0.17% | 25,800 |
| Sep 22, 2025 | 5.77 | 6.11 | 5.77 | 6.03 | 6.03 | 7.49% | 53,700 |
| Sep 19, 2025 | 6.07 | 6.07 | 5.61 | 5.61 | 5.61 | -9.08% | 101,749 |
| Sep 18, 2025 | 6.09 | 6.39 | 6.09 | 6.17 | 6.17 | 1.31% | 14,000 |
| Sep 17, 2025 | 6.27 | 6.41 | 6.09 | 6.09 | 6.09 | -1.93% | 32,249 |
| Sep 16, 2025 | 6.17 | 6.34 | 6.16 | 6.21 | 6.21 | 1.14% | 13,500 |
| Sep 15, 2025 | 6.11 | 6.34 | 6.05 | 6.14 | 6.14 | 0.49% | 40,941 |
| Sep 12, 2025 | 5.93 | 6.19 | 5.93 | 6.11 | 6.11 | 2.86% | 27,148 |
| Sep 11, 2025 | 5.92 | 6.03 | 5.89 | 5.94 | 5.94 | 1.37% | 14,449 |
| Sep 10, 2025 | 6.19 | 6.31 | 5.74 | 5.86 | 5.86 | -4.56% | 52,767 |
| Sep 9, 2025 | 6.13 | 6.22 | 6.08 | 6.14 | 6.14 | 0.16% | 10,500 |
| Sep 8, 2025 | 5.82 | 6.37 | 5.82 | 6.13 | 6.13 | 3.37% | 64,109 |
| Sep 5, 2025 | 5.75 | 5.98 | 5.74 | 5.93 | 5.93 | 3.31% | 28,931 |
| 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 |