KVH Industries Inc. (KVHI)
NASDAQ: KVHI
· Real-Time Price · USD
5.45
0.08 (1.49%)
At close: Aug 14, 2025, 3:59 PM
5.45
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
KVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.21 | 5.45 | 5.21 | 5.33 | 5.33 | 2.11% | 36,338 |
| Aug 6, 2025 | 5.32 | 5.34 | 5.22 | 5.22 | 5.22 | -2.06% | 6,142 |
| Aug 5, 2025 | 5.34 | 5.38 | 5.24 | 5.33 | 5.33 | 0.38% | 10,813 |
| Aug 4, 2025 | 5.25 | 5.35 | 5.21 | 5.31 | 5.31 | 1.14% | 20,000 |
| Aug 1, 2025 | 5.29 | 5.34 | 5.20 | 5.25 | 5.25 | -0.76% | 12,009 |
| Jul 31, 2025 | 5.27 | 5.34 | 5.20 | 5.29 | 5.29 | 0.76% | 14,400 |
| Jul 30, 2025 | 5.25 | 5.37 | 5.24 | 5.25 | 5.25 | -0.38% | 19,200 |
| Jul 29, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -0.57% | 20,800 |
| Jul 28, 2025 | 5.25 | 5.45 | 5.20 | 5.30 | 5.30 | 0.38% | 20,200 |
| Jul 25, 2025 | 5.27 | 5.41 | 5.18 | 5.28 | 5.28 | 0.00% | 75,100 |
| Jul 24, 2025 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -1.31% | 13,000 |
| Jul 23, 2025 | 5.35 | 5.39 | 5.25 | 5.35 | 5.35 | 0.56% | 17,108 |
| Jul 22, 2025 | 5.35 | 5.43 | 5.30 | 5.32 | 5.32 | 0.19% | 34,626 |
| Jul 21, 2025 | 5.35 | 5.47 | 5.31 | 5.31 | 5.31 | -0.75% | 11,200 |
| Jul 18, 2025 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 1.52% | 20,100 |