KVH Industries Inc. (KVHI)
5.81
-0.04 (-0.68%)
At close: Feb 28, 2025, 3:59 PM
5.83
0.34%
After-hours: Feb 28, 2025, 04:00 PM EST
KVHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.85 | 5.94 | 5.80 | 5.83 | -0.02 | -0.34% | 51,739 |
| Feb 27, 2025 | 5.92 | 5.92 | 5.84 | 5.85 | -0.03 | -0.51% | 14,100 |
| Feb 26, 2025 | 5.95 | 5.95 | 5.80 | 5.88 | -0.03 | -0.51% | 19,700 |
| Feb 25, 2025 | 5.83 | 5.96 | 5.81 | 5.91 | 0.08 | 1.37% | 16,127 |
| Feb 24, 2025 | 5.85 | 5.87 | 5.80 | 5.83 | -0.01 | -0.17% | 30,900 |
| Feb 21, 2025 | 5.93 | 6.01 | 5.84 | 5.84 | -0.10 | -1.68% | 17,000 |
| Feb 20, 2025 | 5.97 | 5.98 | 5.86 | 5.94 | 0.01 | 0.17% | 8,425 |
| Feb 19, 2025 | 5.74 | 6.00 | 5.74 | 5.93 | 0.13 | 2.24% | 49,039 |
| Feb 18, 2025 | 6.08 | 6.08 | 5.80 | 5.80 | -0.26 | -4.29% | 18,939 |
| Feb 14, 2025 | 6.04 | 6.15 | 6.03 | 6.06 | 0.06 | 1.00% | 13,400 |
| Feb 13, 2025 | 5.98 | 6.03 | 5.93 | 6.00 | 0.02 | 0.33% | 10,409 |
| Feb 12, 2025 | 5.96 | 5.99 | 5.91 | 5.98 | -0.02 | -0.33% | 10,337 |
| Feb 11, 2025 | 6.01 | 6.09 | 6.00 | 6.00 | -0.03 | -0.50% | 10,644 |
| Feb 10, 2025 | 6.03 | 6.16 | 6.00 | 6.03 | -0.02 | -0.33% | 11,304 |
| Feb 7, 2025 | 6.09 | 6.09 | 5.96 | 6.05 | -0.04 | -0.66% | 16,013 |
| Feb 6, 2025 | 6.00 | 6.10 | 5.95 | 6.09 | 0.09 | 1.50% | 24,200 |
| Feb 5, 2025 | 6.04 | 6.07 | 5.95 | 6.00 | 0.01 | 0.17% | 30,114 |
| Feb 4, 2025 | 6.02 | 6.05 | 5.97 | 5.99 | 0.00 | 0.00% | 20,700 |
| Feb 3, 2025 | 6.01 | 6.03 | 5.93 | 5.99 | -0.12 | -1.96% | 11,300 |
| Jan 31, 2025 | 6.06 | 6.11 | 6.01 | 6.11 | 0.07 | 1.16% | 6,083 |
| Jan 30, 2025 | 6.07 | 6.08 | 6.01 | 6.04 | 0.00 | 0.00% | 10,600 |
| Jan 29, 2025 | 5.93 | 6.08 | 5.90 | 6.04 | 0.16 | 2.72% | 24,700 |
| Jan 28, 2025 | 5.92 | 5.94 | 5.82 | 5.88 | -0.08 | -1.34% | 22,000 |
| Jan 27, 2025 | 6.15 | 6.15 | 5.92 | 5.96 | -0.16 | -2.61% | 23,836 |
| Jan 24, 2025 | 5.95 | 6.15 | 5.89 | 6.12 | 0.08 | 1.32% | 34,325 |
| Jan 23, 2025 | 6.04 | 6.05 | 5.94 | 6.04 | 0.04 | 0.67% | 46,635 |
| Jan 22, 2025 | 5.92 | 6.04 | 5.75 | 6.00 | 0.02 | 0.33% | 23,700 |
| Jan 21, 2025 | 6.06 | 6.13 | 5.96 | 5.98 | 0.05 | 0.84% | 37,500 |
| Jan 17, 2025 | 5.92 | 6.04 | 5.89 | 5.93 | 0.05 | 0.85% | 18,804 |
| Jan 16, 2025 | 5.88 | 5.99 | 5.88 | 5.88 | 0.04 | 0.68% | 31,428 |
| Jan 15, 2025 | 5.86 | 5.89 | 5.77 | 5.84 | 0.00 | 0.00% | 12,200 |
| Jan 14, 2025 | 5.72 | 5.90 | 5.71 | 5.84 | 0.21 | 3.73% | 47,000 |
| Jan 13, 2025 | 5.67 | 5.81 | 5.60 | 5.63 | -0.11 | -1.92% | 30,600 |
| Jan 10, 2025 | 5.63 | 5.75 | 5.31 | 5.74 | 0.05 | 0.88% | 63,400 |
| Jan 8, 2025 | 5.61 | 5.69 | 5.52 | 5.69 | 0.07 | 1.25% | 14,415 |
| Jan 7, 2025 | 5.46 | 5.62 | 5.45 | 5.62 | 0.10 | 1.81% | 16,700 |
| Jan 6, 2025 | 5.70 | 5.91 | 5.46 | 5.52 | -0.13 | -2.30% | 30,329 |
| Jan 3, 2025 | 5.62 | 5.65 | 5.38 | 5.65 | 0.05 | 0.89% | 13,300 |
| Jan 2, 2025 | 5.91 | 5.91 | 5.38 | 5.60 | -0.10 | -1.75% | 41,915 |
| Dec 31, 2024 | 5.58 | 5.77 | 5.39 | 5.70 | 0.12 | 2.15% | 51,010 |
| Dec 30, 2024 | 5.58 | 5.65 | 5.25 | 5.58 | 0.03 | 0.54% | 78,100 |
| Dec 27, 2024 | 5.36 | 5.63 | 5.31 | 5.55 | 0.19 | 3.54% | 21,100 |
| Dec 26, 2024 | 5.26 | 5.51 | 5.24 | 5.36 | 0.05 | 0.94% | 47,217 |
| Dec 24, 2024 | 5.42 | 5.44 | 5.16 | 5.31 | 0.05 | 0.95% | 27,600 |
| Dec 23, 2024 | 5.41 | 5.44 | 5.11 | 5.26 | -0.14 | -2.59% | 32,200 |
| Dec 20, 2024 | 5.21 | 5.48 | 5.16 | 5.40 | 0.12 | 2.27% | 30,049 |
| Dec 19, 2024 | 5.63 | 5.63 | 5.23 | 5.28 | -0.24 | -4.35% | 39,120 |
| Dec 18, 2024 | 5.84 | 5.84 | 5.36 | 5.52 | -0.26 | -4.50% | 76,400 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.68 | 5.78 | -0.04 | -0.69% | 38,412 |
| Dec 16, 2024 | 5.63 | 5.85 | 5.57 | 5.82 | 0.16 | 2.83% | 48,700 |