5 DAY PERFORMANCE
-13.90%
1 MONTH PERFORMANCE
-21.17%
3 MONTH PERFORMANCE
-37.03%
6 MONTH PERFORMANCE
-24.22%
YEAR-TO-DATE PERFORMANCE
-12.91%
1 YEAR PERFORMANCE
+8.20%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.19 | $7.21 (0.28%) | $7.22 | $7.03 | 155.10 K | $139.83 M |
| 09/17/2026 | $7.14 | $7.19 (0.7%) | $7.25 | $6.98 | 87.10 K | $139.44 M |
| 09/16/2026 | $7.15 | $7.05 (-1.4%) | $7.17 | $7.00 | 147.64 K | $136.73 M |
| 09/15/2026 | $7.06 | $7.15 (1.27%) | $7.18 | $6.90 | 141.80 K | $138.67 M |
| 09/14/2026 | $7.19 | $7.05 (-1.95%) | $7.19 | $6.99 | 96.82 K | $136.73 M |
| 09/11/2026 | $7.24 | $7.23 (-0.14%) | $7.24 | $7.03 | 93.83 K | $140.22 M |
| 09/10/2026 | $6.98 | $7.14 (2.29%) | $7.19 | $6.96 | 114.70 K | $138.47 M |
| 09/09/2026 | $7.24 | $7.02 (-3.04%) | $7.30 | $6.98 | 100.10 K | $136.15 M |
| 09/08/2026 | $7.25 | $7.24 (-0.14%) | $7.35 | $7.10 | 108.34 K | $140.41 M |
| 09/04/2026 | $7.06 | $7.21 (2.12%) | $7.37 | $7.02 | 106.95 K | $139.83 M |
| 09/03/2026 | $7.34 | $7.07 (-3.68%) | $7.39 | $7.05 | 87.21 K | $137.12 M |
| 09/02/2026 | $6.97 | $7.23 (3.73%) | $7.30 | $6.90 | 146.00 K | $140.22 M |
| 09/01/2026 | $7.47 | $6.93 (-7.23%) | $7.47 | $6.93 | 119.36 K | $134.40 M |
| 08/31/2026 | $7.53 | $7.56 (0.4%) | $7.81 | $7.48 | 148.53 K | $146.62 M |
| 08/28/2026 | $7.74 | $7.52 (-2.84%) | $7.79 | $7.43 | 158.60 K | $145.84 M |
| 08/27/2026 | $7.58 | $7.72 (1.85%) | $7.80 | $7.52 | 141.80 K | $149.72 M |
| 08/26/2026 | $7.56 | $7.54 (-0.26%) | $7.69 | $7.45 | 96.85 K | $146.23 M |
| 08/25/2026 | $7.51 | $7.53 (0.27%) | $7.63 | $7.26 | 128.53 K | $146.04 M |
| 08/24/2026 | $7.69 | $7.49 (-2.6%) | $7.69 | $7.35 | 105.79 K | $145.26 M |
| 08/21/2026 | $7.95 | $7.70 (-3.14%) | $8.04 | $7.65 | 186.70 K | $149.33 M |
| 08/20/2026 | $7.87 | $7.89 (0.25%) | $7.91 | $7.69 | 136.20 K | $153.02 M |
| 08/19/2026 | $7.92 | $7.94 (0.25%) | $8.03 | $7.76 | 197.70 K | $153.99 M |
| 08/18/2026 | $8.04 | $7.87 (-2.11%) | $8.04 | $7.68 | 122.10 K | $152.63 M |
| 08/17/2026 | $7.82 | $8.15 (4.22%) | $8.19 | $7.82 | 132.14 K | $158.06 M |
| 08/14/2026 | $7.94 | $7.98 (0.5%) | $8.07 | $7.81 | 165.65 K | $154.76 M |
| 08/13/2026 | $7.85 | $7.90 (0.64%) | $8.13 | $7.79 | 171.20 K | $153.21 M |
| 08/12/2026 | $7.86 | $7.83 (-0.38%) | $7.96 | $7.68 | 160.71 K | $151.86 M |
| 08/11/2026 | $7.59 | $7.75 (2.11%) | $7.81 | $7.33 | 231.70 K | $150.30 M |
| 08/10/2026 | $7.91 | $7.59 (-4.05%) | $8.13 | $7.57 | 257.20 K | $147.20 M |
| 08/07/2026 | $8.37 | $8.03 (-4.06%) | $8.61 | $7.94 | 240.53 K | $155.73 M |
| 08/06/2026 | $8.38 | $8.29 (-1.07%) | $9.30 | $7.87 | 475.04 K | $160.78 M |
| 08/05/2026 | $9.37 | $9.72 (3.74%) | $9.73 | $9.18 | 158.90 K | $188.51 M |
| 08/04/2026 | $9.23 | $9.30 (0.76%) | $9.62 | $9.23 | 129.85 K | $180.36 M |
| 08/03/2026 | $9.26 | $9.17 (-0.97%) | $9.42 | $9.09 | 110.40 K | $177.84 M |
| 07/31/2026 | $9.24 | $9.26 (0.22%) | $9.37 | $9.06 | 100.20 K | $179.01 M |
| 07/30/2026 | $8.91 | $9.27 (4.04%) | $9.34 | $8.91 | 129.70 K | $179.20 M |
| 07/29/2026 | $8.87 | $8.76 (-1.24%) | $9.12 | $8.74 | 240.28 K | $169.34 M |
| 07/28/2026 | $9.15 | $8.84 (-3.39%) | $9.33 | $8.82 | 220.10 K | $170.89 M |
| 07/27/2026 | $9.11 | $9.28 (1.87%) | $9.50 | $9.07 | 138.40 K | $179.39 M |
| 07/24/2026 | $9.01 | $9.06 (0.55%) | $9.28 | $8.92 | 180.35 K | $175.14 M |
| 07/23/2026 | $9.09 | $9.02 (-0.77%) | $9.45 | $8.93 | 246.05 K | $174.37 M |
| 07/22/2026 | $9.17 | $9.26 (0.98%) | $9.45 | $9.17 | 178.00 K | $179.01 M |
| 07/21/2026 | $9.05 | $9.31 (2.87%) | $9.35 | $9.05 | 140.45 K | $179.97 M |
| 07/20/2026 | $9.12 | $8.97 (-1.64%) | $9.34 | $8.97 | 130.41 K | $173.40 M |
| 07/17/2026 | $8.54 | $9.12 (6.79%) | $9.20 | $8.54 | 226.12 K | $176.30 M |
| 07/16/2026 | $8.93 | $8.78 (-1.68%) | $9.06 | $8.59 | 251.10 K | $169.73 M |
| 07/15/2026 | $9.12 | $9.05 (-0.77%) | $9.27 | $8.86 | 289.64 K | $174.95 M |
| 07/14/2026 | $8.92 | $9.08 (1.79%) | $9.29 | $8.89 | 213.34 K | $175.53 M |
| 07/13/2026 | $9.09 | $8.86 (-2.53%) | $9.23 | $8.60 | 318.60 K | $171.27 M |
| 07/10/2026 | $9.04 | $9.21 (1.88%) | $9.27 | $8.89 | 234.22 K | $178.04 M |
| 07/09/2026 | $9.31 | $9.07 (-2.58%) | $9.64 | $8.80 | 158.80 K | $175.33 M |
| 07/08/2026 | $8.83 | $9.28 (5.1%) | $9.36 | $8.83 | 236.53 K | $179.39 M |
| 07/07/2026 | $9.04 | $8.88 (-1.77%) | $9.47 | $8.74 | 337.84 K | $171.66 M |
| 07/06/2026 | $9.18 | $9.11 (-0.76%) | $9.59 | $9.07 | 173.34 K | $176.11 M |
| 07/02/2026 | $8.79 | $9.09 (3.41%) | $9.41 | $8.79 | 369.54 K | $175.72 M |
| 07/01/2026 | $9.90 | $8.85 (-10.61%) | $9.97 | $8.83 | 308.30 K | $171.08 M |
| 06/30/2026 | $9.58 | $9.91 (3.44%) | $9.96 | $9.58 | 232.45 K | $191.57 M |
| 06/29/2026 | $9.28 | $9.60 (3.45%) | $9.74 | $8.92 | 175.50 K | $185.58 M |
| 06/26/2026 | $9.07 | $9.33 (2.87%) | $9.84 | $8.74 | 2.09 M | $180.36 M |
| 06/25/2026 | $9.39 | $9.17 (-2.34%) | $9.60 | $9.10 | 375.90 K | $177.27 M |
| 06/24/2026 | $9.30 | $9.30 (0%) | $9.35 | $8.92 | 344.83 K | $179.78 M |
| 06/23/2026 | $9.46 | $9.26 (-2.11%) | $9.84 | $9.01 | 337.82 K | $179.01 M |
| 06/22/2026 | $9.65 | $9.68 (0.31%) | $10.00 | $9.21 | 285.10 K | $187.12 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.
