5 DAY PERFORMANCE
-37.03%
1 MONTH PERFORMANCE
-48.08%
3 MONTH PERFORMANCE
-33.95%
6 MONTH PERFORMANCE
-12.41%
YEAR-TO-DATE PERFORMANCE
-12.91%
1 YEAR PERFORMANCE
+11.58%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $9.46 | $9.59 (1.32%) | $9.82 | $9.01 | 12.93 K | |
| 06/22/2026 | $9.65 | $9.68 (0.31%) | $10.00 | $9.21 | 285.10 K | $187.12 M |
| 06/18/2026 | $9.59 | $9.64 (0.52%) | $9.90 | $9.38 | 283.60 K | $186.35 M |
| 06/17/2026 | $8.94 | $9.41 (5.26%) | $9.46 | $8.81 | 220.90 K | $181.90 M |
| 06/16/2026 | $8.77 | $8.97 (2.28%) | $9.49 | $8.77 | 628.53 K | $173.40 M |
| 06/15/2026 | $8.89 | $8.84 (-0.56%) | $9.02 | $8.19 | 414.72 K | $170.89 M |
| 06/12/2026 | $8.13 | $8.62 (6.03%) | $8.71 | $8.03 | 331.23 K | $166.63 M |
| 06/11/2026 | $7.70 | $8.09 (5.06%) | $8.20 | $7.70 | 360.13 K | $156.39 M |
| 06/10/2026 | $7.50 | $7.62 (1.6%) | $7.80 | $7.30 | 139.42 K | $147.30 M |
| 06/09/2026 | $7.77 | $7.51 (-3.35%) | $8.01 | $7.37 | 221.50 K | $145.18 M |
| 06/08/2026 | $7.63 | $7.68 (0.66%) | $7.97 | $7.59 | 204.30 K | $148.46 M |
| 06/05/2026 | $8.32 | $7.52 (-9.62%) | $8.39 | $7.52 | 167.40 K | $145.37 M |
| 06/04/2026 | $8.07 | $8.41 (4.21%) | $8.59 | $7.88 | 147.21 K | $162.57 M |
| 06/03/2026 | $8.86 | $8.07 (-8.92%) | $8.91 | $8.05 | 213.32 K | $156.00 M |
| 06/02/2026 | $8.64 | $8.88 (2.78%) | $9.35 | $8.56 | 186.62 K | $171.66 M |
| 06/01/2026 | $9.52 | $8.82 (-7.35%) | $9.52 | $8.73 | 382.94 K | $170.50 M |
| 05/29/2026 | $10.40 | $9.28 (-10.77%) | $10.68 | $9.14 | 330.58 K | $179.39 M |
| 05/28/2026 | $10.76 | $10.40 (-3.35%) | $11.08 | $10.30 | 574.52 K | $201.04 M |
| 05/27/2026 | $12.27 | $10.76 (-12.31%) | $12.68 | $10.70 | 998.67 K | $208.00 M |
| 05/26/2026 | $12.78 | $11.52 (-9.86%) | $13.00 | $11.40 | 722.70 K | $222.69 M |
| 05/22/2026 | $10.71 | $11.69 (9.15%) | $11.73 | $10.35 | 417.10 K | $225.98 M |
| 05/21/2026 | $10.64 | $10.70 (0.56%) | $10.95 | $10.46 | 121.63 K | $206.84 M |
| 05/20/2026 | $10.37 | $10.71 (3.28%) | $10.74 | $10.31 | 154.39 K | $207.04 M |
| 05/19/2026 | $10.94 | $10.29 (-5.94%) | $10.99 | $10.23 | 121.63 K | $198.92 M |
| 05/18/2026 | $10.77 | $11.01 (2.23%) | $11.36 | $10.52 | 409.10 K | $212.83 M |
| 05/15/2026 | $10.78 | $10.69 (-0.83%) | $11.22 | $10.67 | 128.90 K | $206.65 M |
| 05/14/2026 | $10.93 | $10.90 (-0.27%) | $11.45 | $10.23 | 198.50 K | $210.71 M |
| 05/13/2026 | $11.10 | $10.97 (-1.17%) | $11.30 | $10.85 | 298.70 K | $212.06 M |
| 05/12/2026 | $10.85 | $11.00 (1.38%) | $11.35 | $10.45 | 178.00 K | $212.64 M |
| 05/11/2026 | $10.19 | $11.00 (7.95%) | $11.03 | $9.98 | 220.65 K | $212.64 M |
| 05/08/2026 | $10.00 | $9.89 (-1.1%) | $10.17 | $9.62 | 95.84 K | $191.18 M |
| 05/07/2026 | $10.74 | $10.20 (-5.03%) | $10.83 | $10.01 | 214.70 K | $197.18 M |
| 05/06/2026 | $10.25 | $10.49 (2.34%) | $11.10 | $9.81 | 391.70 K | $202.78 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 | $178.62 M |
| 04/30/2026 | $9.01 | $9.10 (1%) | $9.30 | $8.82 | 170.73 K | $175.91 M |
| 04/29/2026 | $9.60 | $8.98 (-6.46%) | $9.60 | $8.88 | 88.51 K | $173.59 M |
| 04/28/2026 | $9.59 | $9.61 (0.21%) | $9.74 | $9.40 | 58.64 K | $185.77 M |
| 04/27/2026 | $9.99 | $9.69 (-3%) | $9.99 | $9.54 | 84.70 K | $187.32 M |
| 04/24/2026 | $10.16 | $9.78 (-3.74%) | $10.16 | $9.75 | 43.10 K | $189.06 M |
| 04/23/2026 | $10.25 | $9.92 (-3.22%) | $10.35 | $9.55 | 144.11 K | $191.76 M |
| 04/22/2026 | $10.37 | $10.24 (-1.25%) | $10.63 | $10.18 | 127.95 K | $197.95 M |
| 04/21/2026 | $10.15 | $10.25 (0.99%) | $10.56 | $10.03 | 140.60 K | $198.14 M |
| 04/20/2026 | $10.23 | $10.07 (-1.56%) | $10.51 | $10.01 | 159.52 K | $194.66 M |
| 04/17/2026 | $9.73 | $10.28 (5.65%) | $10.35 | $9.65 | 281.64 K | $198.72 M |
| 04/16/2026 | $9.25 | $9.68 (4.65%) | $9.81 | $9.25 | 262.60 K | $187.12 M |
| 04/15/2026 | $9.21 | $9.25 (0.43%) | $9.42 | $8.88 | 134.43 K | $178.81 M |
| 04/14/2026 | $9.41 | $9.25 (-1.7%) | $9.49 | $8.91 | 116.71 K | $178.81 M |
| 04/13/2026 | $9.00 | $9.35 (3.89%) | $9.44 | $9.00 | 128.92 K | $180.74 M |
| 04/10/2026 | $9.13 | $9.01 (-1.31%) | $9.15 | $8.77 | 114.44 K | $174.17 M |
| 04/09/2026 | $9.16 | $9.12 (-0.44%) | $9.30 | $9.11 | 53.77 K | $176.30 M |
| 04/08/2026 | $9.33 | $9.22 (-1.18%) | $9.36 | $9.15 | 110.70 K | $178.23 M |
| 04/07/2026 | $9.44 | $9.13 (-3.28%) | $9.48 | $8.79 | 119.90 K | $176.49 M |
| 04/06/2026 | $9.05 | $9.11 (0.66%) | $9.45 | $8.85 | 107.20 K | $176.11 M |
| 04/02/2026 | $8.90 | $9.05 (1.69%) | $9.22 | $8.90 | 76.60 K | $174.95 M |
| 04/01/2026 | $9.06 | $9.01 (-0.55%) | $9.39 | $8.96 | 107.23 K | $174.17 M |
| 03/31/2026 | $8.92 | $8.96 (0.45%) | $9.03 | $8.65 | 102.70 K | $173.21 M |
| 03/30/2026 | $8.60 | $8.93 (3.84%) | $8.98 | $8.50 | 96.90 K | $172.63 M |
| 03/27/2026 | $8.78 | $8.60 (-2.05%) | $8.78 | $8.31 | 123.80 K | $166.25 M |
| 03/26/2026 | $8.80 | $8.81 (0.11%) | $9.23 | $8.63 | 97.94 K | $170.31 M |
| 03/25/2026 | $8.88 | $8.92 (0.45%) | $9.15 | $8.60 | 88.81 K | $172.43 M |
| 03/24/2026 | $9.04 | $8.81 (-2.54%) | $9.20 | $8.73 | 258.40 K | $170.31 M |
| 03/23/2026 | $8.16 | $9.19 (12.62%) | $9.41 | $8.15 | 331.20 K | $177.65 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.
