5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
-16.53%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
-12.28%
1 YEAR PERFORMANCE
+0.20%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.03 | $5.00 (-0.6%) | $5.20 | $4.95 | 97.27 K | $96.95 M |
| 05/01/2025 | $5.10 | $5.05 (-0.98%) | $5.26 | $5.05 | 22.62 K | $97.91 M |
| 04/30/2025 | $5.12 | $5.11 (-0.2%) | $5.17 | $5.05 | 19.30 K | $99.08 M |
| 04/29/2025 | $5.17 | $5.14 (-0.58%) | $5.27 | $5.14 | 18.83 K | $99.66 M |
| 04/28/2025 | $5.04 | $5.09 (0.99%) | $5.11 | $5.04 | 3.30 K | $98.69 M |
| 04/25/2025 | $5.13 | $5.09 (-0.78%) | $5.29 | $5.08 | 30.00 K | $98.69 M |
| 04/24/2025 | $5.05 | $5.08 (0.59%) | $5.26 | $4.99 | 29.90 K | $98.50 M |
| 04/23/2025 | $4.91 | $5.07 (3.26%) | $5.18 | $4.91 | 25.80 K | $98.30 M |
| 04/22/2025 | $5.02 | $4.86 (-3.19%) | $5.14 | $4.86 | 13.43 K | $94.23 M |
| 04/21/2025 | $5.04 | $4.93 (-2.18%) | $5.19 | $4.92 | 34.20 K | $95.59 M |
| 04/17/2025 | $4.85 | $5.05 (4.12%) | $5.12 | $4.85 | 48.90 K | $97.91 M |
| 04/16/2025 | $4.87 | $4.81 (-1.23%) | $4.88 | $4.80 | 15.50 K | $93.26 M |
| 04/15/2025 | $4.95 | $4.89 (-1.21%) | $5.00 | $4.87 | 12.32 K | $94.81 M |
| 04/14/2025 | $4.83 | $4.85 (0.41%) | $5.00 | $4.83 | 14.20 K | $94.04 M |
| 04/11/2025 | $4.94 | $4.82 (-2.43%) | $4.97 | $4.80 | 28.91 K | $93.45 M |
| 04/10/2025 | $5.01 | $4.87 (-2.79%) | $5.06 | $4.69 | 51.95 K | $94.42 M |
| 04/09/2025 | $4.93 | $4.95 (0.41%) | $5.14 | $4.80 | 51.30 K | $95.98 M |
| 04/08/2025 | $5.09 | $4.80 (-5.7%) | $5.10 | $4.71 | 45.44 K | $93.07 M |
| 04/07/2025 | $5.02 | $5.05 (0.6%) | $5.15 | $5.00 | 50.50 K | $97.91 M |
| 04/04/2025 | $5.31 | $5.02 (-5.46%) | $5.31 | $4.89 | 244.50 K | $97.33 M |
| 04/03/2025 | $5.17 | $5.18 (0.19%) | $5.23 | $5.17 | 37.80 K | $100.44 M |
| 04/02/2025 | $5.17 | $5.18 (0.19%) | $5.33 | $5.17 | 25.01 K | $100.44 M |
| 04/01/2025 | $5.22 | $5.17 (-0.96%) | $5.39 | $5.13 | 26.20 K | $100.24 M |
| 03/31/2025 | $5.40 | $5.29 (-2.04%) | $5.74 | $5.26 | 24.70 K | $102.57 M |
| 03/28/2025 | $5.43 | $5.48 (0.92%) | $5.53 | $5.17 | 32.34 K | $106.25 M |
| 03/27/2025 | $5.30 | $5.39 (1.7%) | $5.42 | $5.30 | 17.64 K | $104.51 M |
| 03/26/2025 | $5.18 | $5.28 (1.93%) | $5.34 | $5.18 | 10.80 K | $102.37 M |
| 03/25/2025 | $5.24 | $5.16 (-1.53%) | $5.41 | $5.16 | 17.60 K | $100.05 M |
| 03/24/2025 | $5.24 | $5.25 (0.19%) | $5.25 | $5.14 | 7.70 K | $101.79 M |
| 03/21/2025 | $5.32 | $5.12 (-3.76%) | $5.40 | $4.88 | 57.30 K | $99.27 M |
| 03/20/2025 | $5.28 | $5.40 (2.27%) | $5.43 | $5.22 | 17.50 K | $104.70 M |
| 03/19/2025 | $5.27 | $5.26 (-0.19%) | $5.36 | $5.22 | 8.02 K | $101.99 M |
| 03/18/2025 | $4.85 | $5.26 (8.45%) | $5.40 | $4.85 | 38.95 K | $101.99 M |
| 03/17/2025 | $5.28 | $4.82 (-8.71%) | $5.35 | $4.82 | 59.93 K | $93.45 M |
| 03/14/2025 | $5.10 | $5.29 (3.73%) | $5.34 | $5.10 | 26.50 K | $102.57 M |
| 03/13/2025 | $5.17 | $5.14 (-0.58%) | $5.26 | $5.09 | 33.20 K | $99.66 M |
| 03/12/2025 | $5.18 | $5.17 (-0.19%) | $5.22 | $5.10 | 26.55 K | $100.24 M |
| 03/11/2025 | $5.24 | $5.13 (-2.1%) | $5.26 | $5.10 | 35.93 K | $99.47 M |
| 03/10/2025 | $5.41 | $5.28 (-2.4%) | $5.47 | $5.28 | 79.43 K | $102.61 M |
| 03/07/2025 | $5.30 | $5.41 (2.08%) | $5.56 | $5.30 | 14.20 K | $104.89 M |
| 03/06/2025 | $5.60 | $5.37 (-4.11%) | $5.64 | $5.04 | 80.42 K | $104.36 M |
| 03/05/2025 | $5.68 | $5.74 (1.06%) | $5.81 | $5.63 | 37.00 K | $111.55 M |
| 03/04/2025 | $5.70 | $5.66 (-0.7%) | $5.71 | $5.54 | 59.51 K | $109.99 M |
| 03/03/2025 | $5.80 | $5.75 (-0.86%) | $5.86 | $5.74 | 27.10 K | $111.74 M |
| 02/28/2025 | $5.85 | $5.83 (-0.34%) | $5.94 | $5.80 | 51.74 K | $113.29 M |
| 02/27/2025 | $5.92 | $5.85 (-1.18%) | $5.92 | $5.84 | 14.10 K | $113.68 M |
| 02/26/2025 | $5.95 | $5.88 (-1.18%) | $5.95 | $5.80 | 19.70 K | $114.27 M |
| 02/25/2025 | $5.83 | $5.91 (1.37%) | $5.96 | $5.81 | 16.13 K | $114.85 M |
| 02/24/2025 | $5.85 | $5.83 (-0.34%) | $5.87 | $5.80 | 30.90 K | $113.29 M |
| 02/21/2025 | $5.93 | $5.84 (-1.52%) | $6.01 | $5.84 | 17.00 K | $113.49 M |
| 02/20/2025 | $5.97 | $5.94 (-0.5%) | $5.98 | $5.86 | 8.43 K | $115.43 M |
| 02/19/2025 | $5.74 | $5.93 (3.31%) | $6.00 | $5.74 | 49.04 K | $115.24 M |
| 02/18/2025 | $6.08 | $5.80 (-4.61%) | $6.08 | $5.80 | 18.94 K | $112.71 M |
| 02/14/2025 | $6.04 | $6.06 (0.33%) | $6.15 | $6.03 | 13.40 K | $117.76 M |
| 02/13/2025 | $5.98 | $6.00 (0.33%) | $6.03 | $5.93 | 10.41 K | $116.60 M |
| 02/12/2025 | $5.96 | $5.98 (0.34%) | $5.99 | $5.91 | 10.34 K | $116.21 M |
| 02/11/2025 | $6.01 | $6.00 (-0.17%) | $6.09 | $6.00 | 10.64 K | $116.60 M |
| 02/10/2025 | $6.03 | $6.03 (0%) | $6.16 | $6.00 | 11.30 K | $117.18 M |
| 02/07/2025 | $6.09 | $6.05 (-0.66%) | $6.09 | $5.96 | 16.01 K | $117.57 M |
| 02/06/2025 | $6.00 | $6.09 (1.5%) | $6.10 | $5.95 | 24.20 K | $118.35 M |
| 02/05/2025 | $6.04 | $6.00 (-0.66%) | $6.07 | $5.95 | 30.11 K | $116.60 M |
| 02/04/2025 | $6.02 | $5.99 (-0.5%) | $6.05 | $5.97 | 20.70 K | $116.40 M |
| 02/03/2025 | $6.01 | $5.99 (-0.33%) | $6.03 | $5.93 | 11.30 K | $116.40 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.
