5 DAY PERFORMANCE
-34.31%
1 MONTH PERFORMANCE
-33.37%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
-12.91%
1 YEAR PERFORMANCE
+21.40%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.25 | $10.84 (5.73%) | $10.95 | $9.83 | 183.10 K | $207.23 M |
| 05/05/2026 | $9.57 | $9.43 (-1.46%) | $9.74 | $9.42 | 78.30 K | $182.29 M |
| 05/04/2026 | $9.21 | $9.55 (3.69%) | $9.72 | $9.17 | 121.41 K | $184.61 M |
| 05/01/2026 | $9.21 | $9.24 (0.33%) | $9.39 | $9.12 | 72.20 K | $178.71 M |
| 04/30/2026 | $9.01 | $9.10 (1%) | $9.30 | $8.82 | 170.73 K | $176.00 M |
| 04/29/2026 | $9.60 | $8.98 (-6.46%) | $9.60 | $8.88 | 88.51 K | $173.68 M |
| 04/28/2026 | $9.59 | $9.61 (0.21%) | $9.74 | $9.40 | 58.64 K | $185.87 M |
| 04/27/2026 | $9.99 | $9.69 (-3%) | $9.99 | $9.54 | 84.70 K | $187.41 M |
| 04/24/2026 | $10.16 | $9.78 (-3.74%) | $10.16 | $9.75 | 43.10 K | $189.15 M |
| 04/23/2026 | $10.25 | $9.92 (-3.22%) | $10.35 | $9.55 | 144.11 K | $191.86 M |
| 04/22/2026 | $10.37 | $10.24 (-1.25%) | $10.63 | $10.18 | 127.95 K | $198.05 M |
| 04/21/2026 | $10.15 | $10.25 (0.99%) | $10.56 | $10.03 | 140.60 K | $198.25 M |
| 04/20/2026 | $10.23 | $10.07 (-1.56%) | $10.51 | $10.01 | 159.52 K | $194.76 M |
| 04/17/2026 | $9.73 | $10.28 (5.65%) | $10.35 | $9.65 | 281.64 K | $198.83 M |
| 04/16/2026 | $9.25 | $9.68 (4.65%) | $9.81 | $9.25 | 262.60 K | $187.22 M |
| 04/15/2026 | $9.21 | $9.25 (0.43%) | $9.42 | $8.88 | 134.43 K | $178.90 M |
| 04/14/2026 | $9.41 | $9.25 (-1.7%) | $9.49 | $8.91 | 116.71 K | $178.90 M |
| 04/13/2026 | $9.00 | $9.35 (3.89%) | $9.44 | $9.00 | 128.92 K | $180.84 M |
| 04/10/2026 | $9.13 | $9.01 (-1.31%) | $9.15 | $8.77 | 114.44 K | $174.26 M |
| 04/09/2026 | $9.16 | $9.12 (-0.44%) | $9.30 | $9.11 | 53.77 K | $176.39 M |
| 04/08/2026 | $9.33 | $9.22 (-1.18%) | $9.36 | $9.15 | 110.70 K | $178.32 M |
| 04/07/2026 | $9.44 | $9.13 (-3.28%) | $9.48 | $8.79 | 119.90 K | $176.58 M |
| 04/06/2026 | $9.05 | $9.11 (0.66%) | $9.45 | $8.85 | 107.20 K | $176.20 M |
| 04/02/2026 | $8.90 | $9.05 (1.69%) | $9.22 | $8.90 | 76.60 K | $175.04 M |
| 04/01/2026 | $9.06 | $9.01 (-0.55%) | $9.39 | $8.96 | 107.23 K | $174.26 M |
| 03/31/2026 | $8.92 | $8.96 (0.45%) | $9.03 | $8.65 | 102.70 K | $173.30 M |
| 03/30/2026 | $8.60 | $8.93 (3.84%) | $8.98 | $8.50 | 96.90 K | $172.72 M |
| 03/27/2026 | $8.78 | $8.60 (-2.05%) | $8.78 | $8.31 | 123.80 K | $166.33 M |
| 03/26/2026 | $8.80 | $8.81 (0.11%) | $9.23 | $8.63 | 97.94 K | $170.39 M |
| 03/25/2026 | $8.88 | $8.92 (0.45%) | $9.15 | $8.60 | 88.81 K | $172.52 M |
| 03/24/2026 | $9.04 | $8.81 (-2.54%) | $9.20 | $8.73 | 258.40 K | $170.39 M |
| 03/23/2026 | $8.16 | $9.19 (12.62%) | $9.41 | $8.15 | 331.20 K | $177.74 M |
| 03/20/2026 | $8.19 | $8.01 (-2.2%) | $8.37 | $7.80 | 111.35 K | $154.92 M |
| 03/19/2026 | $7.71 | $7.95 (3.11%) | $8.14 | $7.61 | 158.03 K | $153.76 M |
| 03/18/2026 | $8.03 | $7.75 (-3.49%) | $8.40 | $7.71 | 111.10 K | $149.89 M |
| 03/17/2026 | $8.06 | $8.08 (0.25%) | $8.48 | $7.51 | 373.62 K | $156.28 M |
| 03/16/2026 | $7.09 | $7.80 (10.01%) | $8.24 | $7.09 | 282.60 K | $150.86 M |
| 03/13/2026 | $7.47 | $7.09 (-5.09%) | $7.57 | $6.90 | 135.22 K | $137.13 M |
| 03/12/2026 | $6.75 | $7.45 (10.37%) | $7.67 | $6.75 | 186.90 K | $144.09 M |
| 03/11/2026 | $6.84 | $6.74 (-1.46%) | $6.92 | $6.57 | 75.64 K | $130.36 M |
| 03/10/2026 | $6.45 | $6.79 (5.27%) | $6.90 | $6.38 | 158.91 K | $131.33 M |
| 03/09/2026 | $5.80 | $6.07 (4.66%) | $6.10 | $5.76 | 26.85 K | $117.40 M |
| 03/06/2026 | $5.92 | $5.91 (-0.17%) | $6.11 | $5.83 | 42.80 K | $114.31 M |
| 03/05/2026 | $5.99 | $6.00 (0.17%) | $6.04 | $5.95 | 21.50 K | $116.17 M |
| 03/04/2026 | $6.07 | $6.06 (-0.16%) | $6.20 | $6.00 | 24.14 K | $117.33 M |
| 03/03/2026 | $6.11 | $6.02 (-1.47%) | $6.36 | $5.99 | 38.81 K | $116.55 M |
| 03/02/2026 | $6.05 | $6.17 (1.98%) | $6.25 | $6.02 | 25.32 K | $119.46 M |
| 02/27/2026 | $5.77 | $6.03 (4.51%) | $6.06 | $5.77 | 23.50 K | $116.75 M |
| 02/26/2026 | $5.99 | $6.01 (0.33%) | $6.21 | $5.99 | 38.30 K | $116.36 M |
| 02/25/2026 | $6.01 | $6.03 (0.33%) | $6.13 | $5.98 | 27.51 K | $116.75 M |
| 02/24/2026 | $6.01 | $5.99 (-0.33%) | $6.15 | $5.98 | 58.00 K | $115.97 M |
| 02/23/2026 | $5.93 | $5.97 (0.67%) | $6.45 | $5.76 | 145.30 K | $115.59 M |
| 02/20/2026 | $6.06 | $6.01 (-0.83%) | $6.20 | $6.01 | 39.80 K | $116.36 M |
| 02/19/2026 | $6.33 | $6.12 (-3.32%) | $6.50 | $6.09 | 34.52 K | $118.49 M |
| 02/18/2026 | $6.40 | $6.34 (-0.94%) | $6.54 | $6.20 | 54.04 K | $122.75 M |
| 02/17/2026 | $6.72 | $6.40 (-4.76%) | $6.94 | $6.40 | 32.44 K | $123.91 M |
| 02/13/2026 | $6.27 | $6.71 (7.02%) | $6.77 | $6.27 | 39.42 K | $129.91 M |
| 02/12/2026 | $5.99 | $6.20 (3.51%) | $6.37 | $5.99 | 82.85 K | $120.04 M |
| 02/11/2026 | $6.26 | $6.04 (-3.51%) | $6.46 | $5.96 | 18.01 K | $116.94 M |
| 02/10/2026 | $5.99 | $6.26 (4.51%) | $6.34 | $5.97 | 54.30 K | $121.20 M |
| 02/09/2026 | $5.97 | $6.00 (0.5%) | $6.12 | $5.97 | 28.44 K | $116.17 M |
| 02/06/2026 | $6.09 | $5.95 (-2.3%) | $6.29 | $5.95 | 43.80 K | $115.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
