5 DAY PERFORMANCE
-18.19%
1 MONTH PERFORMANCE
-11.52%
3 MONTH PERFORMANCE
-26.78%
6 MONTH PERFORMANCE
-42.14%
YEAR-TO-DATE PERFORMANCE
-12.91%
1 YEAR PERFORMANCE
+7.62%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.08 | $6.04 (-14.69%) | $7.08 | $5.96 | 118.03 K | $110.24 M |
| 11/04/2026 | $7.36 | $7.09 (-3.67%) | $7.56 | $6.97 | 155.10 K | $129.40 M |
| 11/03/2026 | $7.31 | $7.36 (0.68%) | $7.54 | $7.31 | 83.72 K | $134.33 M |
| 11/02/2026 | $7.54 | $7.25 (-3.85%) | $7.56 | $7.24 | 77.60 K | $132.32 M |
| 10/30/2026 | $7.66 | $7.42 (-3.13%) | $7.83 | $7.11 | 92.90 K | $143.90 M |
| 10/29/2026 | $7.71 | $7.78 (0.91%) | $7.89 | $7.58 | 77.40 K | $150.89 M |
| 10/28/2026 | $7.48 | $7.73 (3.34%) | $7.74 | $7.36 | 82.13 K | $149.92 M |
| 10/27/2026 | $7.13 | $7.47 (4.77%) | $7.48 | $6.78 | 88.91 K | $144.87 M |
| 10/26/2026 | $6.80 | $7.04 (3.53%) | $7.15 | $6.76 | 70.00 K | $136.53 M |
| 10/23/2026 | $6.53 | $6.83 (4.59%) | $6.94 | $6.45 | 92.70 K | $132.46 M |
| 10/22/2026 | $6.49 | $6.62 (2%) | $6.71 | $6.49 | 157.40 K | $128.39 M |
| 10/21/2026 | $6.36 | $6.55 (2.99%) | $6.60 | $6.32 | 83.01 K | $127.03 M |
| 10/20/2026 | $6.17 | $6.34 (2.76%) | $6.41 | $6.10 | 82.33 K | $122.96 M |
| 10/19/2026 | $5.97 | $6.18 (3.52%) | $6.26 | $5.95 | 91.73 K | $119.85 M |
| 10/16/2026 | $6.03 | $5.92 (-1.82%) | $6.14 | $5.91 | 53.82 K | $114.81 M |
| 10/15/2026 | $6.03 | $6.02 (-0.17%) | $6.13 | $5.81 | 73.50 K | $116.75 M |
| 10/14/2026 | $6.27 | $6.09 (-2.87%) | $6.27 | $6.05 | 73.10 K | $118.11 M |
| 10/13/2026 | $6.30 | $6.33 (0.48%) | $6.50 | $6.23 | 82.30 K | $122.76 M |
| 10/12/2026 | $6.54 | $6.33 (-3.21%) | $6.54 | $6.33 | 97.74 K | $122.76 M |
| 10/09/2026 | $6.62 | $6.59 (-0.45%) | $6.69 | $6.49 | 137.73 K | $127.81 M |
| 10/08/2026 | $6.67 | $6.61 (-0.9%) | $6.68 | $6.53 | 100.40 K | $128.19 M |
| 10/07/2026 | $6.77 | $6.68 (-1.33%) | $6.85 | $6.58 | 52.82 K | $129.55 M |
| 10/06/2026 | $6.96 | $6.86 (-1.44%) | $7.03 | $6.78 | 72.60 K | $133.04 M |
| 10/05/2026 | $7.01 | $6.96 (-0.71%) | $7.10 | $6.83 | 71.10 K | $134.98 M |
| 10/02/2026 | $6.80 | $7.01 (3.09%) | $7.03 | $6.72 | 95.21 K | $135.95 M |
| 10/01/2026 | $6.99 | $6.80 (-2.72%) | $7.00 | $6.78 | 113.20 K | $131.88 M |
| 09/30/2026 | $7.28 | $7.03 (-3.43%) | $7.36 | $7.00 | 180.34 K | $136.34 M |
| 09/29/2026 | $7.37 | $7.25 (-1.63%) | $7.45 | $7.24 | 52.20 K | $140.61 M |
| 09/28/2026 | $7.39 | $7.33 (-0.81%) | $7.43 | $7.24 | 65.90 K | $142.16 M |
| 09/25/2026 | $7.44 | $7.39 (-0.67%) | $7.54 | $7.36 | 67.10 K | $143.32 M |
| 09/24/2026 | $7.08 | $7.39 (4.38%) | $7.41 | $7.06 | 75.44 K | $143.32 M |
| 09/23/2026 | $7.09 | $7.16 (0.99%) | $7.17 | $6.98 | 96.60 K | $138.86 M |
| 09/22/2026 | $7.24 | $7.13 (-1.52%) | $7.25 | $6.91 | 134.23 K | $138.28 M |
| 09/21/2026 | $7.24 | $7.19 (-0.69%) | $7.41 | $7.08 | 140.16 K | $139.44 M |
| 09/18/2026 | $7.19 | $7.21 (0.28%) | $7.22 | $7.03 | 155.15 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 |
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.
