Want to see KVHI full AI Analyst Report?
KVH Industries (KVHI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.66 | 7.83 | 7.11 | 7.42 | 7.42 | -4.63% | 92,856 | 0.76 |
| Oct 29, 2026 | 7.71 | 7.89 | 7.58 | 7.78 | 7.78 | +0.65% | 77,351 | 0.63 |
| Oct 28, 2026 | 7.48 | 7.74 | 7.36 | 7.73 | 7.73 | +3.48% | 81,633 | 0.66 |
| Oct 27, 2026 | 7.13 | 7.48 | 6.78 | 7.47 | 7.47 | +6.11% | 88,904 | 0.72 |
| Oct 26, 2026 | 6.80 | 7.15 | 6.76 | 7.04 | 7.04 | +3.07% | 69,967 | 0.55 |
| Oct 23, 2026 | 6.53 | 6.94 | 6.45 | 6.83 | 6.83 | +3.17% | 92,665 | 0.72 |
| Oct 22, 2026 | 6.49 | 6.71 | 6.49 | 6.62 | 6.62 | +1.07% | 157,350 | 1.23 |
| Oct 21, 2026 | 6.36 | 6.60 | 6.32 | 6.55 | 6.55 | +3.31% | 83,005 | 0.64 |
| Oct 20, 2026 | 6.17 | 6.41 | 6.10 | 6.34 | 6.34 | +2.59% | 82,327 | 0.62 |
| Oct 19, 2026 | 5.97 | 6.26 | 5.95 | 6.18 | 6.18 | +4.39% | 91,727 | 0.69 |
| Oct 16, 2026 | 6.03 | 6.14 | 5.91 | 5.92 | 5.92 | -1.66% | 53,820 | 0.40 |
| Oct 15, 2026 | 6.03 | 6.13 | 5.81 | 6.02 | 6.02 | -1.15% | 73,500 | 0.54 |
| Oct 14, 2026 | 6.27 | 6.27 | 6.05 | 6.09 | 6.09 | -3.79% | 73,052 | 0.53 |
| Oct 13, 2026 | 6.30 | 6.50 | 6.23 | 6.33 | 6.33 | +0.00% | 82,265 | 0.58 |
| Oct 12, 2026 | 6.54 | 6.54 | 6.33 | 6.33 | 6.33 | -3.95% | 97,744 | 0.68 |
| Oct 09, 2026 | 6.62 | 6.69 | 6.49 | 6.59 | 6.59 | -0.30% | 137,731 | 0.95 |
| Oct 08, 2026 | 6.67 | 6.68 | 6.53 | 6.61 | 6.61 | -0.97% | 100,355 | 0.67 |
| Oct 07, 2026 | 6.77 | 6.85 | 6.58 | 6.68 | 6.68 | -2.70% | 52,818 | 0.35 |
| Oct 06, 2026 | 6.96 | 7.03 | 6.78 | 6.86 | 6.86 | -1.44% | 72,561 | 0.47 |
| Oct 05, 2026 | 7.01 | 7.10 | 6.83 | 6.96 | 6.96 | -0.71% | 71,078 | 0.46 |
| Oct 02, 2026 | 6.80 | 7.03 | 6.72 | 7.01 | 7.01 | +3.09% | 95,206 | 0.60 |
| Oct 01, 2026 | 6.99 | 7.00 | 6.78 | 6.80 | 6.80 | -3.27% | 113,159 | 0.70 |
| Sep 30, 2026 | 7.28 | 7.36 | 7.00 | 7.03 | 7.03 | -3.03% | 180,335 | 1.14 |
| Sep 29, 2026 | 7.37 | 7.45 | 7.24 | 7.25 | 7.25 | -1.09% | 52,191 | 0.32 |
| Sep 28, 2026 | 7.39 | 7.43 | 7.24 | 7.33 | 7.33 | -0.81% | 65,891 | 0.40 |
| Sep 25, 2026 | 7.44 | 7.54 | 7.36 | 7.39 | 7.39 | +0.00% | 67,067 | 0.40 |
| Sep 24, 2026 | 7.08 | 7.41 | 7.06 | 7.39 | 7.39 | +3.21% | 75,444 | 0.44 |
| Sep 23, 2026 | 7.09 | 7.17 | 6.98 | 7.16 | 7.16 | +0.42% | 96,550 | 0.48 |
| Sep 22, 2026 | 7.24 | 7.25 | 6.91 | 7.13 | 7.13 | -0.83% | 134,233 | 0.65 |
| Sep 21, 2026 | 7.24 | 7.41 | 7.08 | 7.19 | 7.19 | -0.28% | 140,157 | 0.67 |
| Sep 18, 2026 | 7.19 | 7.22 | 7.03 | 7.21 | 7.21 | +0.28% | 155,153 | 0.73 |
| Sep 17, 2026 | 7.14 | 7.25 | 6.98 | 7.19 | 7.19 | +1.99% | 87,091 | 0.40 |
| Sep 16, 2026 | 7.15 | 7.17 | 7.00 | 7.05 | 7.05 | -1.33% | 147,637 | 0.68 |
| Sep 15, 2026 | 7.06 | 7.18 | 6.90 | 7.15 | 7.15 | +1.35% | 141,802 | 0.65 |
| Sep 14, 2026 | 7.19 | 7.19 | 6.99 | 7.05 | 7.05 | -2.49% | 96,824 | 0.43 |
| Sep 11, 2026 | 7.24 | 7.24 | 7.03 | 7.23 | 7.23 | +1.26% | 93,831 | 0.40 |
| Sep 10, 2026 | 6.98 | 7.19 | 6.96 | 7.14 | 7.14 | +1.71% | 114,704 | 0.49 |
| Sep 09, 2026 | 7.24 | 7.30 | 6.98 | 7.02 | 7.02 | -3.04% | 100,083 | 0.42 |
| Sep 08, 2026 | 7.25 | 7.35 | 7.10 | 7.24 | 7.24 | +0.42% | 108,339 | 0.45 |
| Sep 07, 2026 | 7.06 | 7.37 | 7.02 | 7.21 | 7.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.06 | 7.37 | 7.02 | 7.21 | 7.21 | +1.98% | 106,947 | 0.44 |
| Sep 03, 2026 | 7.34 | 7.39 | 7.05 | 7.07 | 7.07 | -2.21% | 87,211 | 0.35 |
| Sep 02, 2026 | 6.97 | 7.30 | 6.90 | 7.23 | 7.23 | +4.33% | 145,974 | 0.59 |
| Sep 01, 2026 | 7.47 | 7.47 | 6.93 | 6.93 | 6.93 | -8.33% | 119,331 | 0.48 |
| Aug 31, 2026 | 7.53 | 7.81 | 7.48 | 7.56 | 7.56 | +0.53% | 148,532 | 0.60 |
| Aug 28, 2026 | 7.74 | 7.79 | 7.43 | 7.52 | 7.52 | -2.59% | 158,569 | 0.63 |
| Aug 27, 2026 | 7.58 | 7.80 | 7.52 | 7.72 | 7.72 | +2.39% | 141,770 | 0.55 |
| Aug 26, 2026 | 7.56 | 7.69 | 7.45 | 7.54 | 7.54 | +0.13% | 96,846 | 0.37 |
| Aug 25, 2026 | 7.51 | 7.63 | 7.26 | 7.53 | 7.53 | +0.53% | 128,531 | 0.46 |
| Aug 24, 2026 | 7.69 | 7.69 | 7.35 | 7.49 | 7.49 | -2.73% | 105,789 | 0.37 |