5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
+14.98%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+1.20%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.88 | $5.91 (0.52%) | $6.06 | $5.88 | 57.64 K | $114.66 M |
| 12/03/2025 | $5.93 | $5.92 (-0.17%) | $6.07 | $5.92 | 44.40 K | $114.85 M |
| 12/02/2025 | $5.95 | $5.89 (-1.01%) | $6.09 | $5.89 | 36.77 K | $114.27 M |
| 12/01/2025 | $6.00 | $6.01 (0.17%) | $6.09 | $5.92 | 24.84 K | $116.60 M |
| 11/28/2025 | $6.02 | $5.99 (-0.5%) | $6.10 | $5.93 | 36.05 K | $116.21 M |
| 11/26/2025 | $6.05 | $5.95 (-1.65%) | $6.09 | $5.95 | 40.20 K | $115.44 M |
| 11/25/2025 | $5.97 | $6.01 (0.67%) | $6.09 | $5.88 | 18.05 K | $116.60 M |
| 11/24/2025 | $5.97 | $6.01 (0.67%) | $6.12 | $5.93 | 28.43 K | $116.60 M |
| 11/21/2025 | $5.88 | $5.97 (1.53%) | $6.09 | $5.88 | 42.60 K | $115.82 M |
| 11/20/2025 | $6.07 | $5.96 (-1.81%) | $6.17 | $5.88 | 35.31 K | $115.63 M |
| 11/19/2025 | $5.88 | $6.05 (2.89%) | $6.16 | $5.88 | 44.20 K | $117.38 M |
| 11/18/2025 | $5.63 | $5.85 (3.91%) | $5.92 | $5.63 | 60.40 K | $113.50 M |
| 11/17/2025 | $5.77 | $5.63 (-2.43%) | $5.83 | $5.42 | 89.13 K | $109.23 M |
| 11/14/2025 | $5.18 | $5.76 (11.2%) | $5.94 | $5.18 | 151.24 K | $111.75 M |
| 11/13/2025 | $5.42 | $5.26 (-2.95%) | $5.47 | $5.24 | 43.50 K | $102.05 M |
| 11/12/2025 | $5.42 | $5.42 (0%) | $5.47 | $5.32 | 41.90 K | $105.15 M |
| 11/11/2025 | $5.35 | $5.46 (2.06%) | $5.50 | $5.09 | 34.30 K | $105.93 M |
| 11/10/2025 | $5.27 | $5.35 (1.52%) | $5.40 | $5.12 | 131.00 K | $103.80 M |
| 11/07/2025 | $5.60 | $5.51 (-1.61%) | $5.76 | $5.45 | 52.20 K | $106.90 M |
| 11/06/2025 | $5.75 | $5.64 (-1.91%) | $6.08 | $5.60 | 112.85 K | $109.42 M |
| 11/05/2025 | $5.83 | $6.02 (3.26%) | $6.09 | $5.82 | 40.33 K | $116.79 M |
| 11/04/2025 | $5.72 | $6.02 (5.24%) | $6.10 | $5.61 | 101.80 K | $116.79 M |
| 11/03/2025 | $5.66 | $5.72 (1.06%) | $5.99 | $5.65 | 40.44 K | $110.97 M |
| 10/31/2025 | $5.88 | $5.97 (1.53%) | $6.12 | $5.80 | 69.27 K | $115.82 M |
| 10/30/2025 | $5.95 | $5.89 (-1.01%) | $6.00 | $5.64 | 181.30 K | $114.27 M |
| 10/29/2025 | $6.06 | $6.00 (-0.99%) | $6.06 | $5.95 | 859.30 K | $116.41 M |
| 10/28/2025 | $5.81 | $6.05 (4.13%) | $6.15 | $5.81 | 19.20 K | $117.38 M |
| 10/27/2025 | $5.64 | $5.79 (2.66%) | $5.93 | $5.64 | 48.83 K | $112.33 M |
| 10/24/2025 | $5.53 | $5.63 (1.81%) | $5.65 | $5.51 | 21.60 K | $109.23 M |
| 10/23/2025 | $5.59 | $5.57 (-0.36%) | $5.66 | $5.45 | 23.04 K | $108.06 M |
| 10/22/2025 | $5.68 | $5.57 (-1.94%) | $5.76 | $5.55 | 25.10 K | $108.06 M |
| 10/21/2025 | $5.66 | $5.68 (0.35%) | $5.71 | $5.60 | 3.61 K | $110.20 M |
| 10/20/2025 | $5.54 | $5.65 (1.99%) | $5.77 | $5.54 | 33.42 K | $109.62 M |
| 10/17/2025 | $5.57 | $5.54 (-0.54%) | $5.67 | $5.39 | 45.11 K | $107.48 M |
| 10/16/2025 | $5.75 | $5.57 (-3.13%) | $5.75 | $5.56 | 32.90 K | $108.06 M |
| 10/15/2025 | $5.77 | $5.83 (1.04%) | $5.85 | $5.50 | 28.05 K | $113.11 M |
| 10/14/2025 | $5.74 | $5.69 (-0.87%) | $5.91 | $5.69 | 26.95 K | $110.39 M |
| 10/13/2025 | $5.71 | $5.78 (1.23%) | $5.84 | $5.56 | 42.60 K | $112.14 M |
| 10/10/2025 | $5.64 | $5.67 (0.53%) | $5.76 | $5.64 | 18.72 K | $110.00 M |
| 10/09/2025 | $5.68 | $5.66 (-0.35%) | $5.73 | $5.59 | 29.25 K | $109.81 M |
| 10/08/2025 | $5.43 | $5.67 (4.42%) | $5.77 | $5.43 | 32.20 K | $110.00 M |
| 10/07/2025 | $5.68 | $5.44 (-4.23%) | $5.68 | $5.38 | 29.33 K | $105.54 M |
| 10/06/2025 | $5.58 | $5.65 (1.25%) | $5.91 | $5.49 | 35.10 K | $109.62 M |
| 10/03/2025 | $5.44 | $5.50 (1.1%) | $5.57 | $5.44 | 18.50 K | $106.71 M |
| 10/02/2025 | $5.50 | $5.44 (-1.09%) | $5.55 | $5.30 | 34.50 K | $105.54 M |
| 10/01/2025 | $5.62 | $5.56 (-1.07%) | $5.80 | $5.49 | 18.40 K | $107.87 M |
| 09/30/2025 | $5.63 | $5.60 (-0.53%) | $5.69 | $5.49 | 27.30 K | $108.65 M |
| 09/29/2025 | $5.69 | $5.65 (-0.7%) | $5.79 | $5.64 | 19.90 K | $109.62 M |
| 09/26/2025 | $5.86 | $5.74 (-2.05%) | $5.92 | $5.68 | 16.80 K | $111.36 M |
| 09/25/2025 | $5.82 | $5.90 (1.37%) | $6.15 | $5.82 | 10.30 K | $114.47 M |
| 09/24/2025 | $6.07 | $5.81 (-4.28%) | $6.13 | $5.78 | 28.73 K | $112.72 M |
| 09/23/2025 | $5.96 | $6.04 (1.34%) | $6.15 | $5.96 | 25.80 K | $117.18 M |
| 09/22/2025 | $5.77 | $6.03 (4.51%) | $6.11 | $5.77 | 53.70 K | $116.99 M |
| 09/19/2025 | $6.07 | $5.61 (-7.58%) | $6.07 | $5.61 | 101.75 K | $108.84 M |
| 09/18/2025 | $6.09 | $6.17 (1.31%) | $6.39 | $6.09 | 14.00 K | $119.70 M |
| 09/17/2025 | $6.27 | $6.09 (-2.87%) | $6.41 | $6.09 | 32.25 K | $118.15 M |
| 09/16/2025 | $6.17 | $6.21 (0.65%) | $6.34 | $6.16 | 13.50 K | $120.48 M |
| 09/15/2025 | $6.11 | $6.14 (0.49%) | $6.34 | $6.05 | 40.94 K | $119.12 M |
| 09/12/2025 | $5.93 | $6.11 (3.04%) | $6.19 | $5.93 | 27.15 K | $118.54 M |
| 09/11/2025 | $5.92 | $5.94 (0.34%) | $6.03 | $5.89 | 14.45 K | $115.24 M |
| 09/10/2025 | $6.19 | $5.86 (-5.33%) | $6.31 | $5.74 | 52.77 K | $113.69 M |
| 09/09/2025 | $6.13 | $6.14 (0.16%) | $6.22 | $6.08 | 10.50 K | $119.12 M |
| 09/08/2025 | $5.82 | $6.13 (5.33%) | $6.37 | $5.82 | 64.11 K | $118.93 M |
| 09/05/2025 | $5.75 | $5.93 (3.13%) | $5.98 | $5.74 | 28.93 K | $115.05 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.
