Get the Stockscreener App
9.43
1.26%
-0.12
After Hours:
9.43
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 May 05, 2026, is $9.43.
- 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 126.14% to $9.43 now.
- The 52-week high stock price for KVHI is $10.63, representing a 12.73% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for KVHI is $4.9301, indicating a -47.72% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Kvh Industries Inc (KVHI) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $9.74 | $9.42 | $0.3199 | 78,269.0 | -1.26% |
| May 04, 2026 | $9.71 | $9.17 | $0.545 | 121,406.0 | +3.35% |
| May 01, 2026 | $9.39 | $9.12 | $0.27 | 72,202.0 | +1.54% |
| Apr 30, 2026 | $9.30 | $8.82 | $0.4783 | 170,731.0 | +1.34% |
| Apr 29, 2026 | $9.60 | $8.88 | $0.72 | 88,502.0 | -6.56% |
| Apr 28, 2026 | $9.74 | $9.40 | $0.339 | 58,635.0 | -0.83% |
| Apr 27, 2026 | $9.99 | $9.54 | $0.45 | 84,640.0 | -0.92% |
| Apr 24, 2026 | $10.16 | $9.75 | $0.41 | 43,093.0 | -1.41% |
| Apr 23, 2026 | $10.35 | $9.55 | $0.7994 | 143,691.0 | -3.13% |
| Apr 22, 2026 | $10.63 | $10.18 | $0.45 | 127,846.0 | -0.10% |
| Apr 21, 2026 | $10.56 | $10.03 | $0.53 | 140,454.0 | +1.79% |
| Apr 20, 2026 | $10.51 | $10.01 | $0.4986 | 159,518.0 | -2.04% |
| Apr 17, 2026 | $10.35 | $9.65 | $0.70 | 281,634.0 | +6.20% |
| Apr 16, 2026 | $9.80 | $9.25 | $0.555 | 262,564.0 | +4.65% |
| Apr 15, 2026 | $9.42 | $8.88 | $0.5399 | 134,429.0 | +0.00% |
| Apr 14, 2026 | $9.49 | $8.91 | $0.58 | 116,705.0 | -1.07% |
| Apr 13, 2026 | $9.44 | $9.00 | $0.44 | 128,916.0 | +3.77% |
| Apr 10, 2026 | $9.15 | $8.77 | $0.38 | 114,436.0 | -1.21% |
| Apr 09, 2026 | $9.30 | $9.11 | $0.1937 | 53,742.0 | -1.03% |
| Apr 08, 2026 | $9.36 | $9.15 | $0.21 | 110,326.0 | +0.93% |
| Apr 07, 2026 | $9.48 | $8.79 | $0.69 | 119,690.0 | +0.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.74 | $9.12 | $0.62 | 350,146.0 | +3.63% |
| Apr, 2026 | $10.63 | $8.77 | $1.86 | 2,630,524.0 | +1.56% |
| Mar, 2026 | $9.41 | $5.76 | $3.65 | 2,865,421.0 | +48.59% |
| Feb, 2026 | $6.94 | $5.76 | $1.18 | 917,921.0 | -9.73% |
| Jan, 2026 | $7.71 | $6.58 | $1.13 | 1,038,306.0 | -4.16% |
Kvh Industries Inc Stock (KVHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.67 | $5.87 | $1.80 | 2,130,778.0 | +15.36% |
| Nov, 2025 | $6.17 | $5.09 | $1.08 | 1,142,262.0 | +0.34% |
| Oct, 2025 | $6.15 | $5.30 | $0.85 | 837,969.0 | +6.61% |
| Sep, 2025 | $6.41 | $5.49 | $0.92 | 640,123.0 | -0.53% |
| Aug, 2025 | $5.75 | $5.13 | $0.615 | 683,630.0 | +6.43% |
| 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% |
0.71%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):