5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
+22.12%
YEAR-TO-DATE PERFORMANCE
-3.16%
1 YEAR PERFORMANCE
+24.04%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.18 | $5.21 (0.58%) | $5.22 | $5.10 | 8,997 | $99.17 M |
| 03/11/2025 | $5.24 | $5.13 (-2.1%) | $5.26 | $5.10 | 35,933 | $99.47 M |
| 03/10/2025 | $5.41 | $5.28 (-2.4%) | $5.47 | $5.28 | 79,434 | $102.37 M |
| 03/07/2025 | $5.30 | $5.41 (2.08%) | $5.56 | $5.30 | 14,200 | $104.89 M |
| 03/06/2025 | $5.60 | $5.37 (-4.11%) | $5.64 | $5.04 | 80,419 | $104.36 M |
| 03/05/2025 | $5.68 | $5.74 (1.06%) | $5.81 | $5.63 | 37,000 | $111.55 M |
| 03/04/2025 | $5.70 | $5.66 (-0.7%) | $5.71 | $5.54 | 59,508 | $109.99 M |
| 03/03/2025 | $5.80 | $5.75 (-0.86%) | $5.86 | $5.74 | 27,100 | $111.74 M |
| 02/28/2025 | $5.85 | $5.83 (-0.34%) | $5.94 | $5.80 | 51,739 | $113.29 M |
| 02/27/2025 | $5.92 | $5.85 (-1.18%) | $5.92 | $5.84 | 14,100 | $113.68 M |
| 02/26/2025 | $5.95 | $5.88 (-1.18%) | $5.95 | $5.80 | 19,700 | $114.27 M |
| 02/25/2025 | $5.83 | $5.91 (1.37%) | $5.96 | $5.81 | 16,127 | $114.85 M |
| 02/24/2025 | $5.85 | $5.83 (-0.34%) | $5.87 | $5.80 | 30,900 | $113.29 M |
| 02/21/2025 | $5.93 | $5.84 (-1.52%) | $6.01 | $5.84 | 17,000 | $113.49 M |
| 02/20/2025 | $5.97 | $5.94 (-0.5%) | $5.98 | $5.86 | 8,425 | $115.43 M |
| 02/19/2025 | $5.74 | $5.93 (3.31%) | $6.00 | $5.74 | 49,039 | $115.24 M |
| 02/18/2025 | $6.08 | $5.80 (-4.61%) | $6.08 | $5.80 | 18,939 | $112.71 M |
| 02/14/2025 | $6.04 | $6.06 (0.33%) | $6.15 | $6.03 | 13,400 | $117.76 M |
| 02/13/2025 | $5.98 | $6.00 (0.33%) | $6.03 | $5.93 | 10,409 | $116.60 M |
| 02/12/2025 | $5.96 | $5.98 (0.34%) | $5.99 | $5.91 | 10,337 | $116.21 M |
| 02/11/2025 | $6.01 | $6.00 (-0.17%) | $6.09 | $6.00 | 10,644 | $116.60 M |
| 02/10/2025 | $6.03 | $6.03 (0%) | $6.16 | $6.00 | 11,304 | $117.18 M |
| 02/07/2025 | $6.09 | $6.05 (-0.66%) | $6.09 | $5.96 | 16,013 | $117.57 M |
| 02/06/2025 | $6.00 | $6.09 (1.5%) | $6.10 | $5.95 | 24,200 | $118.35 M |
| 02/05/2025 | $6.04 | $6.00 (-0.66%) | $6.07 | $5.95 | 30,114 | $116.60 M |
| 02/04/2025 | $6.02 | $5.99 (-0.5%) | $6.05 | $5.97 | 20,700 | $116.40 M |
| 02/03/2025 | $6.01 | $5.99 (-0.33%) | $6.03 | $5.93 | 11,300 | $116.40 M |
| 01/31/2025 | $6.06 | $6.11 (0.83%) | $6.11 | $6.01 | 6,083 | $118.74 M |
| 01/30/2025 | $6.07 | $6.04 (-0.49%) | $6.08 | $6.01 | 10,600 | $117.38 M |
| 01/29/2025 | $5.93 | $6.04 (1.85%) | $6.08 | $5.90 | 24,700 | $117.38 M |
| 01/28/2025 | $5.92 | $5.88 (-0.68%) | $5.94 | $5.82 | 22,000 | $114.27 M |
| 01/27/2025 | $6.15 | $5.96 (-3.09%) | $6.15 | $5.92 | 23,836 | $115.82 M |
| 01/24/2025 | $5.95 | $6.12 (2.86%) | $6.15 | $5.89 | 34,325 | $118.93 M |
| 01/23/2025 | $6.04 | $6.04 (0%) | $6.05 | $5.94 | 46,635 | $117.38 M |
| 01/22/2025 | $5.92 | $6.00 (1.35%) | $6.04 | $5.75 | 23,700 | $116.60 M |
| 01/21/2025 | $6.06 | $5.98 (-1.32%) | $6.13 | $5.96 | 37,500 | $116.21 M |
| 01/17/2025 | $5.92 | $5.93 (0.17%) | $6.04 | $5.89 | 18,804 | $115.24 M |
| 01/16/2025 | $5.88 | $5.88 (0%) | $5.99 | $5.88 | 31,428 | $114.27 M |
| 01/15/2025 | $5.86 | $5.84 (-0.34%) | $5.89 | $5.77 | 12,200 | $113.49 M |
| 01/14/2025 | $5.72 | $5.84 (2.1%) | $5.90 | $5.71 | 47,000 | $113.49 M |
| 01/13/2025 | $5.67 | $5.63 (-0.71%) | $5.81 | $5.60 | 30,600 | $109.41 M |
| 01/10/2025 | $5.63 | $5.74 (1.95%) | $5.75 | $5.31 | 63,400 | $111.55 M |
| 01/08/2025 | $5.61 | $5.69 (1.43%) | $5.69 | $5.52 | 14,415 | $110.57 M |
| 01/07/2025 | $5.46 | $5.62 (2.93%) | $5.62 | $5.45 | 16,700 | $109.21 M |
| 01/06/2025 | $5.70 | $5.52 (-3.16%) | $5.91 | $5.46 | 30,329 | $107.27 M |
| 01/03/2025 | $5.62 | $5.65 (0.53%) | $5.65 | $5.38 | 13,300 | $109.80 M |
| 01/02/2025 | $5.91 | $5.60 (-5.25%) | $5.91 | $5.38 | 41,915 | $108.82 M |
| 12/31/2024 | $5.58 | $5.70 (2.15%) | $5.77 | $5.39 | 51,010 | $110.77 M |
| 12/30/2024 | $5.58 | $5.58 (0%) | $5.65 | $5.25 | 78,100 | $108.44 M |
| 12/27/2024 | $5.36 | $5.55 (3.54%) | $5.63 | $5.31 | 21,100 | $107.85 M |
| 12/26/2024 | $5.26 | $5.36 (1.9%) | $5.51 | $5.24 | 47,217 | $104.16 M |
| 12/24/2024 | $5.42 | $5.31 (-2.03%) | $5.44 | $5.16 | 27,600 | $103.19 M |
| 12/23/2024 | $5.41 | $5.26 (-2.77%) | $5.44 | $5.11 | 32,200 | $102.22 M |
| 12/20/2024 | $5.21 | $5.40 (3.65%) | $5.48 | $5.16 | 30,049 | $104.94 M |
| 12/19/2024 | $5.63 | $5.28 (-6.22%) | $5.63 | $5.23 | 39,120 | $102.61 M |
| 12/18/2024 | $5.84 | $5.52 (-5.48%) | $5.84 | $5.36 | 76,400 | $107.27 M |
| 12/17/2024 | $6.00 | $5.78 (-3.67%) | $6.00 | $5.68 | 38,412 | $112.32 M |
| 12/16/2024 | $5.63 | $5.82 (3.37%) | $5.85 | $5.57 | 48,700 | $113.10 M |
| 12/13/2024 | $5.80 | $5.66 (-2.41%) | $5.80 | $5.63 | 27,700 | $109.99 M |
| 12/12/2024 | $5.78 | $5.80 (0.35%) | $5.86 | $5.68 | 23,400 | $112.71 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.
