KVH Industries Inc. (KVHI)
5.22
0.05 (0.97%)
At close: Apr 02, 2025, 3:59 PM
5.18
-0.77%
After-hours: Apr 02, 2025, 04:00 PM EDT
KVH Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.17 | 5.33 | 5.17 | 5.18 | 0.01 | 0.19% | 25,010 |
| Apr 1, 2025 | 5.22 | 5.39 | 5.13 | 5.17 | -0.12 | -2.27% | 26,200 |
| Mar 31, 2025 | 5.40 | 5.74 | 5.26 | 5.29 | -0.19 | -3.47% | 24,704 |
| Mar 28, 2025 | 5.43 | 5.53 | 5.17 | 5.48 | 0.09 | 1.67% | 32,341 |
| Mar 27, 2025 | 5.30 | 5.42 | 5.30 | 5.39 | 0.11 | 2.08% | 17,639 |
| Mar 26, 2025 | 5.18 | 5.34 | 5.18 | 5.28 | 0.12 | 2.33% | 10,800 |
| Mar 25, 2025 | 5.24 | 5.41 | 5.16 | 5.16 | -0.09 | -1.71% | 17,600 |
| Mar 24, 2025 | 5.24 | 5.25 | 5.14 | 5.25 | 0.13 | 2.54% | 7,700 |
| Mar 21, 2025 | 5.32 | 5.40 | 4.88 | 5.12 | -0.28 | -5.19% | 57,300 |
| Mar 20, 2025 | 5.28 | 5.43 | 5.22 | 5.40 | 0.14 | 2.66% | 17,500 |
| Mar 19, 2025 | 5.27 | 5.36 | 5.22 | 5.26 | 0.00 | 0.00% | 8,017 |
| Mar 18, 2025 | 4.85 | 5.40 | 4.85 | 5.26 | 0.44 | 9.13% | 38,947 |
| Mar 17, 2025 | 5.28 | 5.35 | 4.82 | 4.82 | -0.47 | -8.88% | 59,925 |
| Mar 14, 2025 | 5.10 | 5.34 | 5.10 | 5.29 | 0.15 | 2.92% | 26,500 |
| Mar 13, 2025 | 5.17 | 5.26 | 5.09 | 5.14 | -0.03 | -0.58% | 33,200 |
| Mar 12, 2025 | 5.18 | 5.22 | 5.10 | 5.17 | 0.04 | 0.78% | 26,546 |
| Mar 11, 2025 | 5.24 | 5.26 | 5.10 | 5.13 | -0.15 | -2.84% | 35,933 |
| Mar 10, 2025 | 5.41 | 5.47 | 5.28 | 5.28 | -0.13 | -2.40% | 79,434 |
| Mar 7, 2025 | 5.30 | 5.56 | 5.30 | 5.41 | 0.04 | 0.74% | 14,200 |
| Mar 6, 2025 | 5.60 | 5.64 | 5.04 | 5.37 | -0.37 | -6.45% | 80,419 |
| Mar 5, 2025 | 5.68 | 5.81 | 5.63 | 5.74 | 0.08 | 1.41% | 37,000 |
| Mar 4, 2025 | 5.70 | 5.71 | 5.54 | 5.66 | -0.09 | -1.57% | 59,508 |
| Mar 3, 2025 | 5.80 | 5.86 | 5.74 | 5.75 | -0.08 | -1.37% | 27,100 |
| 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 |