5 DAY PERFORMANCE
-34.45%
1 MONTH PERFORMANCE
-31.64%
3 MONTH PERFORMANCE
-40.49%
6 MONTH PERFORMANCE
+2.02%
YEAR-TO-DATE PERFORMANCE
-12.91%
1 YEAR PERFORMANCE
+13.88%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.37 | $8.06 (-3.7%) | $8.54 | $7.96 | 178.67 K | $159.42 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 |
| 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 |
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.
