Free Trial

KVH Industries (KVHI) Stock Chart & Stock Price History

KVH Industries logo
$5.08 +0.01 (+0.20%)
As of 04:00 PM Eastern

KVH Industries Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-2.48%
3 Month
Performance
-16.34%
6 Month
Performance
+6.89%
Year-To-Date
Performance
-10.18%
1 Year
Performance
+6.44%
Receive KVHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KVH Industries and its competitors with MarketBeat's FREE daily newsletter.

KVHI Stock Chart for Thursday, April, 24, 2025

KVH Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$4.86$5.07
+4.32%
$5.18$4.9125,801 shs$100.20 million
04/22/2025$4.93$4.86
-1.42%
$5.14$4.8613,426 shs$96.05 million
04/21/2025$5.05$4.93
-2.38%
$5.19$4.9234,160 shs$97.44 million
04/18/2025$5.05$5.05$5.12$4.8548,856 shs$99.81 million
04/17/2025$4.81$5.05
+4.99%
$5.12$4.8548,856 shs$99.81 million
04/16/2025$4.89$4.81
-1.64%
$4.88$4.8015,452 shs$95.07 million
04/15/2025$4.85$4.89
+0.82%
$5.00$4.8612,318 shs$96.65 million
04/14/2025$4.82$4.85
+0.62%
$5.00$4.8314,150 shs$95.86 million
04/11/2025$4.87$4.82
-1.03%
$4.97$4.8028,913 shs$95.26 million
04/10/2025$4.95$4.87
-1.62%
$5.06$4.6951,949 shs$96.25 million
04/09/2025$4.80$4.95
+3.13%
$5.14$4.8051,282 shs$97.83 million
04/09/2025$4.80$4.95
+3.13%
$5.14$4.8051,282 shs$97.83 million
04/08/2025$5.05$4.80
-4.95%
$5.10$4.7145,440 shs$94.87 million
04/08/2025$5.05$4.80
-4.95%
$5.10$4.7145,440 shs$94.87 million
04/07/2025$5.02$5.05
+0.60%
$5.15$5.0050,499 shs$99.81 million
04/04/2025$5.18$5.02
-3.09%
$5.31$4.89244,491 shs$99.22 million
04/03/2025$5.18$5.18$5.23$5.1737,804 shs$102.38 million
04/02/2025$5.17$5.18
+0.19%
$5.33$5.1725,010 shs$102.38 million
04/01/2025$5.29$5.17
-2.27%
$5.39$5.1326,187 shs$102.18 million
03/31/2025$5.48$5.29
-3.47%
$5.74$5.2624,704 shs$104.55 million
03/28/2025$5.39$5.48
+1.67%
$5.53$5.1732,341 shs$108.31 million
03/27/2025$5.28$5.39
+2.08%
$5.42$5.3017,639 shs$106.53 million
03/26/2025$5.16$5.28
+2.33%
$5.34$5.1810,799 shs$104.35 million
03/25/2025$5.25$5.16
-1.71%
$5.41$5.1617,598 shs$101.98 million
03/24/2025$5.12$5.25
+2.54%
$5.25$5.147,651 shs$103.76 million

This page (NASDAQ:KVHI) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners