5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+28.75%
6 MONTH PERFORMANCE
+34.19%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
+27.18%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.35 | $7.30 (-0.68%) | $7.39 | $7.20 | 22.21 K | $141.34 M |
| 01/08/2026 | $7.38 | $7.42 (0.54%) | $7.47 | $7.24 | 45.70 K | $143.66 M |
| 01/07/2026 | $7.02 | $7.39 (5.27%) | $7.43 | $6.97 | 53.43 K | $143.08 M |
| 01/06/2026 | $6.92 | $7.07 (2.17%) | $7.22 | $6.90 | 25.44 K | $136.88 M |
| 01/05/2026 | $7.13 | $6.95 (-2.52%) | $7.43 | $6.85 | 63.90 K | $134.56 M |
| 01/02/2026 | $7.00 | $7.07 (1%) | $7.26 | $7.00 | 49.11 K | $136.88 M |
| 12/31/2025 | $6.94 | $6.97 (0.43%) | $7.14 | $6.83 | 42.20 K | $134.95 M |
| 12/30/2025 | $6.69 | $6.91 (3.29%) | $6.95 | $6.69 | 43.20 K | $133.78 M |
| 12/29/2025 | $6.68 | $6.74 (0.9%) | $6.91 | $6.62 | 130.74 K | $130.49 M |
| 12/26/2025 | $6.76 | $6.79 (0.44%) | $6.86 | $6.73 | 35.30 K | $131.73 M |
| 12/24/2025 | $6.98 | $6.80 (-2.58%) | $6.98 | $6.69 | 22.45 K | $131.93 M |
| 12/23/2025 | $6.88 | $6.93 (0.73%) | $7.20 | $6.77 | 26.00 K | $134.45 M |
| 12/22/2025 | $7.02 | $6.79 (-3.28%) | $7.02 | $6.48 | 165.97 K | $131.73 M |
| 12/19/2025 | $6.97 | $7.03 (0.86%) | $7.19 | $6.97 | 84.21 K | $136.39 M |
| 12/18/2025 | $7.17 | $6.95 (-3.07%) | $7.34 | $6.95 | 92.31 K | $134.84 M |
| 12/17/2025 | $7.34 | $7.17 (-2.32%) | $7.43 | $7.09 | 66.70 K | $139.11 M |
| 12/16/2025 | $7.40 | $7.36 (-0.54%) | $7.49 | $7.07 | 130.86 K | $142.79 M |
| 12/15/2025 | $7.16 | $7.44 (3.91%) | $7.67 | $7.16 | 294.50 K | $144.34 M |
| 12/12/2025 | $6.74 | $6.91 (2.52%) | $6.96 | $6.62 | 113.90 K | $134.06 M |
| 12/11/2025 | $6.70 | $6.75 (0.75%) | $7.02 | $6.54 | 199.50 K | $130.96 M |
| 12/10/2025 | $6.12 | $6.68 (9.15%) | $6.78 | $6.10 | 357.35 K | $129.60 M |
| 12/09/2025 | $6.08 | $6.05 (-0.49%) | $6.16 | $5.90 | 166.23 K | $117.38 M |
| 12/08/2025 | $6.04 | $6.05 (0.17%) | $6.15 | $5.93 | 31.83 K | $117.38 M |
| 12/05/2025 | $5.87 | $6.08 (3.58%) | $6.08 | $5.87 | 51.40 K | $117.96 M |
| 12/04/2025 | $5.89 | $5.91 (0.34%) | $6.05 | $5.88 | 57.66 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 |
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.
