5.39
price down icon2.00%   -0.11
 
loading

Kvh Industries Inc Stock (KVHI) Price History

The historical daily chart and data for Kvh Industries Inc stock (KVHI), show that the latest closing stock price as of August 22, 2025, is $5.39.
  • Kvh Industries Inc all-time high stock price is $15.79, occurred on April 06, 2015.
  • The lowest Kvh Industries Inc stock price recorded was $4.17 on August 01, 2024. Since then, Kvh Industries Inc's stock price has risen over 29.26% to $5.39 now.
  • The 52-week high stock price for KVHI is $6.16, representing a 14.29% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for KVHI is $4.35, indicating a -19.29% decrease from the current share price, occurred on November 08, 2024.
  • The closing price of Kvh Industries Inc (KVHI) stock in the beginning of 2024 was $9.12. The stock closed the year at $10.22, a gain of over 12.06% for the year.
The table below shows more information about KVHI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.57 $5.34 $0.2334 17,046.0 -2.00%
Aug 21, 2025 $5.56 $5.43 $0.13 17,038.0 +0.00%
Aug 20, 2025 $5.54 $5.31 $0.225 18,683.0 +1.66%
Aug 19, 2025 $5.56 $5.41 $0.15 30,825.0 -0.55%
Aug 18, 2025 $5.59 $5.39 $0.20 18,934.0 +1.49%
Aug 15, 2025 $5.59 $5.33 $0.26 18,250.0 -1.65%
Aug 14, 2025 $5.46 $5.38 $0.08 11,739.0 +1.49%
Aug 13, 2025 $5.46 $5.29 $0.175 54,014.0 +0.94%
Aug 12, 2025 $5.50 $5.13 $0.37 46,267.0 +1.92%
Aug 11, 2025 $5.59 $5.20 $0.39 72,400.0 -1.14%
Aug 08, 2025 $5.46 $5.22 $0.2407 41,970.0 -0.94%
Aug 07, 2025 $5.45 $5.21 $0.24 36,338.0 +2.11%
Aug 06, 2025 $5.34 $5.22 $0.1154 6,142.0 -2.06%
Aug 05, 2025 $5.38 $5.24 $0.14 10,813.0 +0.38%
Aug 04, 2025 $5.35 $5.21 $0.1442 19,986.0 +1.14%
Aug 01, 2025 $5.34 $5.20 $0.14 12,009.0 -0.76%
Jul 31, 2025 $5.34 $5.20 $0.1399 14,392.0 +0.76%
Jul 30, 2025 $5.37 $5.24 $0.1299 19,200.0 -0.38%
Jul 29, 2025 $5.31 $5.27 $0.04 20,771.0 -0.57%
Jul 28, 2025 $5.45 $5.20 $0.25 20,168.0 +0.38%
Jul 25, 2025 $5.41 $5.18 $0.2307 75,075.0 +0.00%
Jul 24, 2025 $5.38 $5.28 $0.10 12,956.0 -1.31%

Kvh Industries Inc Stock (KVHI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kvh Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KVHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kvh Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kvh Industries Inc Stock (KVHI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.59 $5.13 $0.46 449,500.0 +1.89%
Jul, 2025 $5.67 $5.18 $0.4891 598,082.0 -0.75%
Jun, 2025 $5.62 $5.10 $0.52 363,431.0 -1.48%
May, 2025 $5.60 $4.93 $0.6699 684,846.0 +5.87%
Apr, 2025 $5.39 $4.69 $0.70 825,167.0 -3.40%
Mar, 2025 $5.86 $4.82 $1.04 669,083.0 -9.26%
Feb, 2025 $6.16 $5.74 $0.42 383,978.0 -4.58%
Jan, 2025 $6.15 $5.31 $0.84 548,763.0 +7.19%

Kvh Industries Inc Stock (KVHI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.00 $5.11 $0.89 1,054,762.0 +1.27%
Nov, 2024 $5.55 $4.35 $1.20 1,138,033.0 +19.01%
Oct, 2024 $5.13 $4.53 $0.60 525,203.0 -4.14%
Sep, 2024 $4.88 $4.40 $0.4795 874,209.0 +8.78%
Aug, 2024 $4.74 $4.17 $0.57 1,570,474.0 -0.22%
Jul, 2024 $4.85 $4.28 $0.57 1,453,460.0 -4.30%
Jun, 2024 $5.20 $4.41 $0.79 3,643,094.0 -10.23%
May, 2024 $5.27 $4.77 $0.50 2,220,283.0 +7.92%
Apr, 2024 $5.49 $4.67 $0.8199 2,173,598.0 -5.88%
Mar, 2024 $5.20 $4.41 $0.79 2,095,866.0 +7.37%
Feb, 2024 $5.22 $4.64 $0.58 1,823,179.0 -2.46%
Jan, 2024 $5.45 $4.73 $0.7194 1,182,002.0 -7.41%

Kvh Industries Inc Stock (KVHI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.42 $4.66 $0.7575 1,409,434.0 +9.81%
Nov, 2023 $5.28 $4.30 $0.98 1,271,029.0 +2.35%
Oct, 2023 $5.31 $4.47 $0.84 1,615,575.0 -8.24%
Sep, 2023 $5.75 $5.08 $0.67 2,168,420.0 -3.77%
Aug, 2023 $8.80 $5.11 $3.69 3,967,320.0 -38.08%
Jul, 2023 $9.37 $8.38 $0.985 958,695.0 -6.35%
Jun, 2023 $10.17 $8.57 $1.60 3,504,352.0 +2.24%
May, 2023 $10.89 $8.49 $2.40 1,304,749.0 -15.02%
Apr, 2023 $12.10 $10.32 $1.78 1,138,642.0 -7.56%
Mar, 2023 $11.84 $9.24 $2.60 1,352,765.0 +14.95%
Feb, 2023 $10.35 $9.73 $0.615 647,044.0 -3.41%
Jan, 2023 $10.78 $9.81 $0.97 568,454.0 +0.29%
telecom_services TU
$16.60
price up icon 0.30%
telecom_services VOD
$11.92
price up icon 0.51%
telecom_services TEF
$5.43
price down icon 0.18%
telecom_services CHT
$44.71
price down icon 1.74%
$277.58
price up icon 3.58%
telecom_services AMX
$20.13
price up icon 3.66%
Cap:     |  Volume (24h):