Dark

KVHI
KVH Industries Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:31 PM EDT

7.25USD-1.091%(-0.08)52,192

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	7.3700	7.450000	7.2400	7.2500	-1.091%	52,192	0.000%
2026-09-28	7.3900	7.430000	7.2400	7.3300	-0.812%	65,892	-1.091%
2026-09-25	7.4400	7.540000	7.3600	7.3900	0.000%	67,068	-1.894%
2026-09-24	7.0800	7.410000	7.0550	7.3900	+3.212%	75,444	-1.894%
2026-09-23	7.0900	7.170000	6.9825	7.1600	+0.421%	96,551	+1.257%
2026-09-22	7.2400	7.250000	6.9100	7.1300	-0.834%	134,233	+1.683%
2026-09-21	7.2400	7.410000	7.0801	7.1900	-0.277%	140,157	+0.834%
2026-09-18	7.1900	7.220000	7.0300	7.2100	+0.278%	155,154	+0.555%
2026-09-17	7.1400	7.250000	6.9800	7.1900	+1.986%	87,094	+0.834%
2026-09-16	7.1500	7.170000	7.0000	7.0500	-1.330%	147,638	+2.837%
2026-09-15	7.0600	7.180000	6.9000	7.1450	+1.348%	141,803	+1.470%
2026-09-14	7.1900	7.190000	6.9900	7.0500	-2.490%	96,825	+2.837%
2026-09-11	7.2400	7.240000	7.0300	7.2300	+1.261%	93,832	+0.277%
2026-09-10	6.9800	7.190000	6.9600	7.1400	+1.709%	114,705	+1.541%
2026-09-09	7.2400	7.300000	6.9800	7.0200	-3.039%	100,083	+3.276%
2026-09-08	7.2500	7.350000	7.1000	7.2400	+0.416%	108,339	+0.138%
2026-09-04	7.0600	7.370000	7.0200	7.2100	+1.980%	106,947	+0.555%
2026-09-03	7.3400	7.385000	7.0500	7.0700	-2.213%	87,212	+2.546%
2026-09-02	6.9700	7.300000	6.9000	7.2300	+4.329%	145,974	+0.277%
2026-09-01	7.4700	7.470000	6.9300	6.9300	-8.333%	119,364	+4.618%
2026-08-31	7.5300	7.810000	7.4750	7.5600	+0.532%	148,533	-4.101%
2026-08-28	7.7400	7.785000	7.4300	7.5200	-2.591%	158,571	-3.590%
2026-08-27	7.5800	7.795000	7.5200	7.7200	+2.387%	141,770	-6.088%
2026-08-26	7.5600	7.690000	7.4500	7.5400	+0.133%	96,847	-3.846%
2026-08-25	7.5100	7.628000	7.2600	7.5300	+0.534%	128,532	-3.718%
2026-08-24	7.6900	7.690000	7.3500	7.4900	-2.727%	105,790	-3.204%
2026-08-21	7.9500	8.040000	7.6500	7.7000	-2.408%	186,704	-5.844%
2026-08-20	7.8700	7.910000	7.6850	7.8900	-0.630%	136,201	-8.112%
2026-08-19	7.9200	8.030000	7.7600	7.9400	+0.889%	197,652	-8.690%
2026-08-18	8.0400	8.040000	7.6775	7.8700	-3.436%	122,073	-7.878%
2026-08-17	7.8220	8.185000	7.8220	8.1500	+2.130%	132,143	-11.043%
2026-08-14	7.9400	8.070000	7.8100	7.9800	+1.013%	165,650	-9.148%
2026-08-13	7.8500	8.125000	7.7900	7.9000	+0.894%	171,173	-8.228%
2026-08-12	7.8600	7.960000	7.6800	7.8300	+1.032%	160,713	-7.407%
2026-08-11	7.5900	7.810000	7.3300	7.7500	+2.108%	231,654	-6.452%
2026-08-10	7.9100	8.130000	7.5700	7.5900	-5.479%	257,182	-4.480%
2026-08-07	8.3700	8.610000	7.9400	8.0300	-3.136%	240,527	-9.714%
2026-08-06	8.3800	9.300000	7.8650	8.2900	-14.712%	475,035	-12.545%
2026-08-05	9.3700	9.730000	9.1800	9.7200	+4.516%	158,860	-25.412%
2026-08-04	9.2300	9.620000	9.2300	9.3000	+1.418%	129,847	-22.043%
2026-08-03	9.2600	9.418000	9.0850	9.1700	-0.972%	110,384	-20.938%
2026-07-31	9.2400	9.370000	9.0600	9.2600	-0.108%	100,201	-21.706%
2026-07-30	8.9100	9.340000	8.9100	9.2700	+5.822%	129,700	-21.791%
2026-07-29	8.8700	9.115000	8.7400	8.7600	-0.905%	237,513	-17.237%
2026-07-28	9.1500	9.330000	8.8200	8.8400	-4.741%	220,084	-17.986%
2026-07-27	9.1100	9.500000	9.0700	9.2800	+2.428%	138,396	-21.875%
2026-07-24	9.0100	9.280000	8.9201	9.0600	+0.443%	180,349	-19.978%
2026-07-23	9.0900	9.450000	8.9300	9.0200	-2.592%	246,048	-19.623%
2026-07-22	9.1700	9.450000	9.1700	9.2600	-0.537%	177,987	-21.706%
2026-07-21	9.0500	9.350000	9.0500	9.3100	+3.790%	140,445	-22.127%
2026-07-20	9.1200	9.340000	8.9700	8.9700	-1.645%	130,410	-19.175%
2026-07-17	8.5400	9.195000	8.5400	9.1200	+3.872%	226,122	-20.504%
2026-07-16	8.9300	9.060000	8.5900	8.7800	-2.930%	251,056	-17.426%
2026-07-15	9.1200	9.269900	8.8600	9.0450	-0.385%	289,639	-19.845%
2026-07-14	8.9200	9.290000	8.8900	9.0800	+2.483%	212,449	-20.154%
2026-07-13	9.0900	9.230000	8.6000	8.8600	-3.800%	318,558	-18.172%
2026-07-10	9.0400	9.270000	8.8900	9.2100	+1.544%	234,225	-21.281%
2026-07-09	9.3100	9.640000	8.8000	9.0700	-2.263%	158,795	-20.066%
2026-07-08	8.8300	9.360000	8.8300	9.2800	+4.505%	236,531	-21.875%
2026-07-07	9.0400	9.470000	8.7400	8.8800	-2.525%	337,836	-18.356%
2026-07-06	9.1800	9.590000	9.0700	9.1100	+0.220%	173,339	-20.417%
2026-07-02	8.7900	9.410000	8.7900	9.0900	+2.770%	369,544	-20.242%
2026-07-01	9.9000	9.970000	8.8300	8.8450	-10.747%	308,272	-18.033%
2026-06-30	9.5800	9.960000	9.5800	9.9100	+3.229%	232,447	-26.842%
2026-06-29	9.2800	9.740000	8.9200	9.6000	+2.894%	175,478	-24.479%
2026-06-26	9.0700	9.835000	8.7400	9.3300	+1.745%	2,086,856	-22.294%
2026-06-25	9.3900	9.600000	9.1000	9.1700	-1.398%	375,900	-20.938%
2026-06-24	9.3000	9.350000	8.9200	9.3000	+0.432%	344,827	-22.043%
2026-06-23	9.4600	9.840000	9.0091	9.2600	-4.339%	337,825	-21.706%
2026-06-22	9.6500	10.000000	9.2100	9.6800	+0.415%	285,065	-25.103%
2026-06-18	9.5900	9.899900	9.3807	9.6400	+2.444%	283,556	-24.793%
2026-06-17	8.9400	9.460000	8.8100	9.4100	+4.905%	220,888	-22.954%
2026-06-16	8.7700	9.495000	8.7700	8.9700	+1.471%	628,532	-19.175%
2026-06-15	8.8900	9.020000	8.1866	8.8400	+2.552%	414,717	-17.986%
2026-06-12	8.1300	8.710000	8.0300	8.6200	+6.551%	331,226	-15.893%
2026-06-11	7.7000	8.200000	7.7000	8.0900	+6.168%	360,134	-10.383%
2026-06-10	7.5000	7.800000	7.3000	7.6200	+1.465%	139,420	-4.856%
2026-06-09	7.7700	8.010000	7.3700	7.5100	-2.214%	221,486	-3.462%
2026-06-08	7.6300	7.970000	7.5850	7.6800	+2.128%	204,284	-5.599%
2026-06-05	8.3200	8.390000	7.5200	7.5200	-10.583%	167,400	-3.590%
2026-06-04	8.0700	8.590000	7.8800	8.4100	+4.213%	147,214	-13.793%
2026-06-03	8.8600	8.910000	8.0500	8.0700	-9.122%	213,317	-10.161%
2026-06-02	8.6400	9.350000	8.5600	8.8800	+0.680%	186,619	-18.356%
2026-06-01	9.5200	9.520000	8.7300	8.8200	-4.957%	382,944	-17.800%
2026-05-29	10.4000	10.680000	9.1400	9.2800	-10.769%	330,576	-21.875%
2026-05-28	10.7600	11.075000	10.3000	10.4000	-3.346%	574,518	-30.288%
2026-05-27	12.2700	12.680000	10.7000	10.7600	-6.597%	998,671	-32.621%
2026-05-26	12.7800	13.000000	11.4000	11.5200	-1.454%	722,666	-37.066%
2026-05-22	10.7100	11.730000	10.3500	11.6900	+9.252%	417,099	-37.981%
2026-05-21	10.6400	10.945000	10.4550	10.7000	-0.093%	121,634	-32.243%
2026-05-20	10.3700	10.740000	10.3050	10.7100	+4.082%	154,393	-32.306%
2026-05-19	10.9400	10.990000	10.2300	10.2900	-6.540%	121,628	-29.543%
2026-05-18	10.7700	11.355000	10.5201	11.0100	+2.993%	409,087	-34.151%
2026-05-15	10.7800	11.220000	10.6684	10.6900	-1.927%	128,903	-32.180%
2026-05-14	10.9300	11.450000	10.2292	10.9000	-0.638%	198,482	-33.486%
2026-05-13	11.1000	11.300000	10.8500	10.9700	-0.273%	298,686	-33.911%
2026-05-12	10.8500	11.350000	10.4501	11.0000	0.000%	177,967	-34.091%
2026-05-11	10.1900	11.030000	9.9800	11.0000	+11.223%	220,646	-34.091%
2026-05-08	10.0000	10.170000	9.6200	9.8900	-3.039%	95,839	-26.694%
2026-05-07	10.7400	10.830000	10.0100	10.2000	-2.765%	214,698	-28.922%
2026-05-06	10.2500	11.100000	9.8100	10.4900	+11.241%	391,690	-30.887%
2026-05-05	9.5700	9.740000	9.4201	9.4300	-1.257%	78,290	-23.118%
2026-05-04	9.2100	9.715000	9.1700	9.5500	+3.355%	121,407	-24.084%
2026-05-01	9.2100	9.390000	9.1200	9.2400	+1.538%	72,203	-21.537%
2026-04-30	9.0100	9.300000	8.8217	9.1000	+1.336%	170,732	-20.330%
2026-04-29	9.6000	9.600000	8.8800	8.9800	-6.556%	88,510	-19.265%
2026-04-28	9.5900	9.740000	9.4010	9.6100	-0.826%	58,635	-24.558%
2026-04-27	9.9900	9.990000	9.5400	9.6900	-0.920%	84,641	-25.181%
2026-04-24	10.1600	10.160000	9.7500	9.7800	-1.411%	43,093	-25.869%
2026-04-23	10.2500	10.350000	9.5506	9.9200	-3.125%	144,106	-26.915%
2026-04-22	10.3700	10.630000	10.1800	10.2400	-0.098%	127,946	-29.199%
2026-04-21	10.1500	10.560000	10.0300	10.2500	+1.787%	140,455	-29.268%
2026-04-20	10.2300	10.508600	10.0100	10.0700	-2.043%	159,518	-28.004%
2026-04-17	9.7300	10.350000	9.6500	10.2800	+6.198%	281,645	-29.475%
2026-04-16	9.2500	9.805000	9.2500	9.6800	+4.649%	262,565	-25.103%
2026-04-15	9.2100	9.420000	8.8801	9.2500	0.000%	134,429	-21.622%
2026-04-14	9.4100	9.490000	8.9100	9.2500	-1.070%	116,706	-21.622%
2026-04-13	9.0000	9.440000	9.0000	9.3500	+3.774%	128,917	-22.460%
2026-04-10	9.1300	9.150000	8.7700	9.0100	-1.206%	114,437	-19.534%
2026-04-09	9.1600	9.300000	9.1063	9.1200	-1.031%	53,769	-20.504%
2026-04-08	9.3300	9.360000	9.1500	9.2150	+0.931%	110,664	-21.324%
2026-04-07	9.4400	9.480000	8.7900	9.1300	+0.220%	119,868	-20.591%
2026-04-06	9.0500	9.450000	8.8500	9.1100	+0.663%	107,183	-20.417%
2026-04-02	8.9000	9.220000	8.9000	9.0500	+0.444%	76,575	-19.890%
2026-04-01	9.0600	9.390000	8.9600	9.0100	+0.558%	107,230	-19.534%
2026-03-31	8.9200	9.025000	8.6501	8.9600	+0.336%	102,684	-19.085%
2026-03-30	8.6000	8.975000	8.5000	8.9300	+3.837%	96,852	-18.813%
2026-03-27	8.7800	8.780000	8.3101	8.6000	-2.384%	123,787	-15.698%
2026-03-26	8.8000	9.230000	8.6250	8.8100	-1.233%	97,936	-17.707%
2026-03-25	8.8800	9.150000	8.6010	8.9200	+1.249%	88,808	-18.722%
2026-03-24	9.0400	9.200000	8.7300	8.8100	-4.135%	258,352	-17.707%
2026-03-23	8.1600	9.410000	8.1500	9.1900	+14.732%	331,168	-21.110%
2026-03-20	8.1900	8.369900	7.8000	8.0100	+0.755%	111,353	-9.488%
2026-03-19	7.7100	8.140000	7.6082	7.9500	+2.581%	158,030	-8.805%
2026-03-18	8.0300	8.400000	7.7100	7.7500	-4.084%	111,072	-6.452%
2026-03-17	8.0600	8.480000	7.5100	8.0800	+3.590%	373,615	-10.272%
2026-03-16	7.0900	8.237300	7.0900	7.8000	+10.092%	282,584	-7.051%
2026-03-13	7.4700	7.570400	6.9000	7.0850	-4.899%	135,216	+2.329%
2026-03-12	6.7500	7.670000	6.7500	7.4500	+10.534%	186,859	-2.685%
2026-03-11	6.8400	6.920000	6.5700	6.7400	-0.736%	75,643	+7.567%
2026-03-10	6.4500	6.900000	6.3750	6.7900	+11.862%	158,913	+6.775%
2026-03-09	5.8000	6.100000	5.7600	6.0700	+2.707%	26,847	+19.440%
2026-03-06	5.9200	6.111600	5.8300	5.9100	-1.500%	42,797	+22.673%
2026-03-05	5.9850	6.040000	5.9500	6.0000	-0.990%	21,459	+20.833%
2026-03-04	6.0700	6.195000	6.0000	6.0600	+0.664%	24,137	+19.637%
2026-03-03	6.1100	6.360000	5.9850	6.0200	-2.431%	38,814	+20.432%
2026-03-02	6.0500	6.250000	6.0200	6.1700	+2.322%	25,319	+17.504%
2026-02-27	5.7700	6.055000	5.7700	6.0300	+0.333%	23,471	+20.232%
2026-02-26	5.9900	6.210600	5.9900	6.0100	-0.332%	38,269	+20.632%
2026-02-25	6.0100	6.130000	5.9800	6.0300	+0.668%	27,507	+20.232%
2026-02-24	6.0100	6.150000	5.9800	5.9900	+0.335%	57,999	+21.035%
2026-02-23	5.9300	6.450000	5.7600	5.9700	-0.666%	145,267	+21.441%
2026-02-20	6.0600	6.200000	6.0100	6.0100	-1.797%	39,778	+20.632%
2026-02-19	6.3300	6.495000	6.0900	6.1200	-3.470%	34,517	+18.464%
2026-02-18	6.4000	6.540000	6.2000	6.3400	-0.938%	54,035	+14.353%
2026-02-17	6.7200	6.940000	6.4000	6.4000	-4.620%	32,435	+13.281%
2026-02-13	6.2700	6.765000	6.2700	6.7100	+8.226%	38,675	+8.048%
2026-02-12	5.9900	6.370000	5.9900	6.2000	+2.649%	82,846	+16.935%
2026-02-11	6.2600	6.460000	5.9600	6.0400	-3.514%	18,009	+20.033%
2026-02-10	5.9900	6.340000	5.9700	6.2600	+4.333%	54,250	+15.815%
2026-02-09	5.9700	6.120000	5.9700	6.0000	+0.840%	28,436	+20.833%
2026-02-06	6.0900	6.285000	5.9500	5.9500	-2.299%	43,784	+21.849%
2026-02-05	6.1500	6.310000	5.9200	6.0900	-2.247%	52,556	+19.048%
2026-02-04	6.4000	6.670000	6.0600	6.2300	-2.960%	55,502	+16.372%
2026-02-03	6.4700	6.575000	6.2550	6.4200	-1.382%	33,858	+12.928%
2026-02-02	6.6300	6.760000	6.3800	6.5100	-2.545%	59,441	+11.367%
2026-01-30	6.8200	6.830000	6.5800	6.6800	-2.053%	27,113	+8.533%
2026-01-29	6.8900	7.050000	6.7350	6.8200	-1.016%	53,541	+6.305%
2026-01-28	6.7900	7.000000	6.6700	6.8900	+1.473%	70,101	+5.225%
2026-01-27	6.8100	7.250000	6.6937	6.7900	-0.731%	65,163	+6.775%
2026-01-26	6.9800	7.150000	6.8400	6.8400	-2.286%	34,876	+5.994%
2026-01-23	7.1800	7.320000	6.9200	7.0000	-2.913%	48,311	+3.571%
2026-01-22	7.2400	7.315000	7.1300	7.2100	-0.414%	32,807	+0.555%
2026-01-21	7.2900	7.590000	7.2000	7.2400	-0.275%	31,105	+0.138%
2026-01-20	7.5800	7.580000	7.2360	7.2600	-4.348%	28,530	-0.138%
2026-01-16	7.2900	7.710000	7.2650	7.5900	+3.973%	57,861	-4.480%
2026-01-15	7.3100	7.710000	7.2401	7.3000	-0.680%	67,470	-0.685%
2026-01-14	7.2900	7.489000	7.1000	7.3500	+1.240%	69,669	-1.361%
2026-01-13	7.5500	7.610000	7.1500	7.2600	-3.071%	82,281	-0.138%
2026-01-12	7.2800	7.690000	7.1005	7.4900	+2.603%	111,305	-3.204%
2026-01-09	7.3500	7.390000	7.1500	7.3000	-1.617%	22,203	-0.685%
2026-01-08	7.3800	7.470000	7.2400	7.4200	+0.406%	45,680	-2.291%
2026-01-07	7.0200	7.430000	6.9700	7.3900	+4.526%	53,425	-1.894%
2026-01-06	6.9200	7.220000	6.9000	7.0700	+1.727%	25,439	+2.546%
2026-01-05	7.1300	7.425000	6.8500	6.9500	-1.697%	63,865	+4.317%
2026-01-02	7.0000	7.260000	7.0000	7.0700	+1.435%	49,114	+2.546%
2025-12-31	6.9400	7.140000	6.8300	6.9700	+0.868%	42,203	+4.017%
2025-12-30	6.6900	6.950000	6.6900	6.9100	+2.522%	43,158	+4.920%
2025-12-29	6.6800	6.910000	6.6201	6.7400	-0.736%	130,741	+7.567%
2025-12-26	6.7600	6.855000	6.7301	6.7900	-0.147%	35,273	+6.775%
2025-12-24	6.9750	6.975000	6.6900	6.8000	-1.876%	22,447	+6.618%
2025-12-23	6.8800	7.200000	6.7700	6.9300	+2.062%	25,986	+4.618%
2025-12-22	7.0200	7.020000	6.4800	6.7900	-3.414%	165,971	+6.775%
2025-12-19	6.9700	7.190000	6.9700	7.0300	+1.151%	84,205	+3.129%
2025-12-18	7.1700	7.340000	6.9500	6.9500	-3.068%	92,305	+4.317%
2025-12-17	7.3400	7.430000	7.0901	7.1700	-2.582%	66,687	+1.116%
2025-12-16	7.4000	7.490000	7.0700	7.3600	-1.075%	130,862	-1.495%
2025-12-15	7.1600	7.670000	7.1600	7.4400	+7.670%	294,500	-2.554%
2025-12-12	6.7400	6.960000	6.6200	6.9100	+2.370%	113,852	+4.920%
2025-12-11	6.7000	7.020000	6.5400	6.7500	+1.048%	199,303	+7.407%
2025-12-10	6.1200	6.780000	6.1000	6.6800	+10.413%	357,347	+8.533%
2025-12-09	6.0800	6.160000	5.9000	6.0500	0.000%	166,232	+19.835%
2025-12-08	6.0400	6.150000	5.9300	6.0500	-0.493%	31,831	+19.835%
2025-12-05	5.8700	6.080000	5.8700	6.0800	+2.876%	51,404	+19.243%
2025-12-04	5.8900	6.050000	5.8792	5.9100	-0.169%	57,662	+22.673%
2025-12-03	5.9300	6.070000	5.9150	5.9200	+0.509%	44,357	+22.466%
2025-12-02	5.9516	6.090000	5.8900	5.8900	-1.997%	36,769	+23.090%
2025-12-01	6.0000	6.090000	5.9200	6.0100	+0.334%	24,844	+20.632%
2025-11-28	6.0200	6.100000	5.9300	5.9900	+0.672%	36,047	+21.035%
2025-11-26	6.0500	6.090000	5.9500	5.9500	-0.998%	40,173	+21.849%
2025-11-25	5.9700	6.090000	5.8800	6.0100	0.000%	18,047	+20.632%
2025-11-24	5.9700	6.120000	5.9325	6.0100	+0.670%	28,429	+20.632%
2025-11-21	5.8800	6.090000	5.8800	5.9700	+0.168%	42,569	+21.441%
2025-11-20	6.0700	6.170000	5.8800	5.9600	-1.488%	35,311	+21.644%
2025-11-19	5.8800	6.160000	5.8800	6.0500	+3.419%	44,165	+19.835%
2025-11-18	5.6300	5.920000	5.6300	5.8500	+3.908%	60,380	+23.932%
2025-11-17	5.7700	5.825000	5.4200	5.6300	-2.257%	89,129	+28.774%
2025-11-14	5.1800	5.940000	5.1800	5.7600	+9.506%	151,235	+25.868%
2025-11-13	5.4200	5.470000	5.2400	5.2600	-2.952%	43,454	+37.833%
2025-11-12	5.4200	5.470000	5.3200	5.4200	-0.733%	41,901	+33.764%
2025-11-11	5.3500	5.500000	5.0900	5.4600	+2.056%	34,303	+32.784%
2025-11-10	5.2700	5.400000	5.1200	5.3500	-2.904%	130,958	+35.514%
2025-11-07	5.6000	5.760000	5.4500	5.5100	-2.305%	52,165	+31.579%
2025-11-06	5.7500	6.080000	5.6000	5.6400	-6.312%	112,845	+28.546%
2025-11-05	5.8300	6.090000	5.8200	6.0200	0.000%	40,331	+20.432%
2025-11-04	5.7200	6.100000	5.6100	6.0200	+5.245%	101,767	+20.432%
2025-11-03	5.6600	5.990000	5.6530	5.7200	-4.188%	40,442	+26.748%
2025-10-31	5.8800	6.120000	5.8000	5.9700	+1.358%	69,267	+21.441%
2025-10-30	5.9500	6.000000	5.6400	5.8900	-1.833%	181,296	+23.090%
2025-10-29	6.0600	6.060000	5.9500	6.0000	-0.826%	859,287	+20.833%
2025-10-28	5.8100	6.150000	5.8100	6.0500	+4.491%	19,200	+19.835%
2025-10-27	5.6400	5.930000	5.6400	5.7900	+2.933%	48,826	+25.216%
2025-10-24	5.5300	5.650000	5.5100	5.6250	+0.987%	21,577	+28.889%
2025-10-23	5.5900	5.655000	5.4500	5.5700	0.000%	23,039	+30.162%
2025-10-22	5.6800	5.760000	5.5500	5.5700	-1.937%	25,072	+30.162%
2025-10-21	5.6600	5.710000	5.6000	5.6800	+0.531%	3,610	+27.641%
2025-10-20	5.5400	5.770000	5.5400	5.6500	+1.986%	33,417	+28.319%
2025-10-17	5.5700	5.669200	5.3900	5.5400	-0.539%	45,109	+30.866%
2025-10-16	5.7500	5.750000	5.5600	5.5700	-4.460%	32,860	+30.162%
2025-10-15	5.7700	5.850000	5.5000	5.8300	+2.460%	28,048	+24.357%
2025-10-14	5.7400	5.910000	5.6900	5.6900	-1.557%	26,946	+27.417%
2025-10-13	5.7100	5.840000	5.5600	5.7800	+1.940%	42,553	+25.433%
2025-10-10	5.6400	5.756700	5.6400	5.6700	+0.177%	18,724	+27.866%
2025-10-09	5.6800	5.730000	5.5900	5.6600	-0.176%	29,252	+28.092%
2025-10-08	5.4300	5.770000	5.4300	5.6700	+4.228%	32,177	+27.866%
2025-10-07	5.6800	5.680000	5.3799	5.4400	-3.717%	29,331	+33.272%
2025-10-06	5.5800	5.910000	5.4942	5.6500	+2.727%	35,059	+28.319%
2025-10-03	5.4400	5.571000	5.4400	5.5000	+1.103%	18,475	+31.818%
2025-10-02	5.5000	5.550000	5.3000	5.4400	-2.158%	34,486	+33.272%
2025-10-01	5.6200	5.800000	5.4900	5.5600	-0.714%	18,360	+30.396%
2025-09-30	5.6300	5.690000	5.4900	5.6000	-0.885%	27,263	+29.464%
2025-09-29	5.6900	5.792100	5.6400	5.6500	-1.568%	19,863	+28.319%
2025-09-26	5.8600	5.922100	5.6783	5.7400	-2.712%	16,769	+26.307%
2025-09-25	5.8200	6.146600	5.8200	5.9000	+1.549%	10,275	+22.881%
2025-09-24	6.0700	6.131000	5.7801	5.8100	-3.808%	28,731	+24.785%
2025-09-23	5.9600	6.150000	5.9600	6.0400	+0.166%	25,765	+20.033%
2025-09-22	5.7700	6.110000	5.7700	6.0300	+7.487%	53,693	+20.232%
2025-09-19	6.0700	6.070000	5.6100	5.6100	-9.076%	101,749	+29.234%
2025-09-18	6.0900	6.390000	6.0900	6.1700	+1.314%	13,950	+17.504%
2025-09-17	6.2700	6.410000	6.0900	6.0900	-1.932%	32,249	+19.048%
2025-09-16	6.1680	6.339900	6.1623	6.2100	+1.140%	13,480	+16.747%
2025-09-15	6.1100	6.342545	6.0500	6.1400	+0.491%	40,941	+18.078%
2025-09-12	5.9300	6.190000	5.9300	6.1100	+2.862%	27,148	+18.658%
2025-09-11	5.9200	6.030000	5.8900	5.9400	+1.365%	14,449	+22.054%
2025-09-10	6.1900	6.305000	5.7400	5.8600	-4.560%	52,767	+23.720%
2025-09-09	6.1300	6.220000	6.0750	6.1400	+0.163%	10,498	+18.078%
2025-09-08	5.8200	6.370000	5.8200	6.1300	+3.373%	64,109	+18.271%
2025-09-05	5.7500	5.980000	5.7400	5.9300	+3.310%	28,931	+22.260%
2025-09-04	5.7200	5.809900	5.6500	5.7400	+0.525%	23,365	+26.307%
2025-09-03	5.7200	5.756400	5.6750	5.7100	-0.349%	20,395	+26.970%
2025-09-02	5.6100	5.730000	5.5850	5.7300	+1.776%	26,816	+26.527%
2025-08-29	5.7100	5.745000	5.5700	5.6300	-1.916%	43,961	+28.774%
2025-08-28	5.5600	5.740000	5.5600	5.7400	+3.986%	8,852	+26.307%
2025-08-27	5.6900	5.740000	5.3500	5.5200	-3.833%	79,073	+31.341%
2025-08-26	5.5600	5.745000	5.5000	5.7400	+3.610%	68,003	+26.307%
2025-08-25	5.4600	5.580000	5.4400	5.5400	+2.783%	51,319	+30.866%
2025-08-22	5.5200	5.573400	5.3400	5.3900	-2.000%	17,066	+34.508%
2025-08-21	5.4700	5.560000	5.4300	5.5000	0.000%	17,038	+31.818%
2025-08-20	5.4700	5.535000	5.3100	5.5000	+1.664%	18,690	+31.818%
2025-08-19	5.5000	5.560000	5.4100	5.4100	-0.551%	30,825	+34.011%
2025-08-18	5.4100	5.590000	5.3900	5.4400	+1.493%	18,934	+33.272%
2025-08-15	5.4900	5.590000	5.3300	5.3600	-1.651%	18,250	+35.261%
2025-08-14	5.4450	5.465000	5.3850	5.4500	+1.490%	11,739	+33.028%
2025-08-13	5.3900	5.465000	5.2900	5.3700	+0.940%	54,014	+35.009%
2025-08-12	5.2200	5.500000	5.1300	5.3200	+1.916%	47,267	+36.278%
2025-08-11	5.4000	5.590000	5.2000	5.2200	-1.136%	72,400	+38.889%
2025-08-08	5.3125	5.460000	5.2193	5.2800	-0.938%	41,970	+37.311%
2025-08-07	5.2100	5.450000	5.2100	5.3300	+2.107%	36,338	+36.023%
2025-08-06	5.3200	5.335400	5.2200	5.2200	-2.064%	6,142	+38.889%
2025-08-05	5.3400	5.380000	5.2400	5.3300	+0.377%	10,813	+36.023%
2025-08-04	5.2500	5.350000	5.2058	5.3100	+1.143%	19,986	+36.535%
2025-08-01	5.2900	5.340000	5.2000	5.2500	-0.756%	12,009	+38.095%
2025-07-31	5.2700	5.339900	5.2000	5.2900	+0.762%	14,392	+37.051%
2025-07-30	5.2500	5.369900	5.2400	5.2500	-0.380%	19,200	+38.095%
2025-07-29	5.3100	5.310000	5.2700	5.2700	-0.566%	20,771	+37.571%
2025-07-28	5.2500	5.450000	5.2000	5.3000	+0.379%	20,168	+36.792%
2025-07-25	5.2700	5.410700	5.1800	5.2800	0.000%	75,075	+37.311%
2025-07-24	5.3800	5.380000	5.2800	5.2800	-1.308%	12,956	+37.311%
2025-07-23	5.3500	5.389900	5.2500	5.3500	+0.564%	17,108	+35.514%
2025-07-22	5.3500	5.430200	5.3000	5.3200	+0.188%	34,626	+36.278%
2025-07-21	5.3500	5.470000	5.3100	5.3100	-0.748%	11,158	+36.535%
2025-07-18	5.2600	5.350000	5.2600	5.3500	+1.518%	20,082	+35.514%
2025-07-17	5.2900	5.360000	5.2600	5.2700	-0.378%	18,707	+37.571%
2025-07-16	5.2500	5.370000	5.2500	5.2900	+0.954%	12,784	+37.051%
2025-07-15	5.2900	5.306300	5.2400	5.2400	-0.945%	31,435	+38.359%
2025-07-14	5.3200	5.390000	5.2700	5.2900	-0.564%	12,987	+37.051%
2025-07-11	5.3680	5.474300	5.2700	5.3200	-2.206%	12,922	+36.278%
2025-07-10	5.2700	5.480000	5.2500	5.4400	+2.836%	20,601	+33.272%
2025-07-09	5.4405	5.610000	5.2300	5.2900	-2.037%	162,800	+37.051%
2025-07-08	5.4200	5.500000	5.3882	5.4000	+0.372%	35,297	+34.259%
2025-07-07	5.4300	5.445000	5.3700	5.3800	-0.555%	17,549	+34.758%
2025-07-03	5.4400	5.570000	5.3700	5.4100	0.000%	9,249	+34.011%
2025-07-02	5.4100	5.470000	5.4000	5.4100	0.000%	8,418	+34.011%
2025-07-01	5.3100	5.669100	5.3100	5.4100	+1.501%	18,277	+34.011%
2025-06-30	5.3300	5.620000	5.3300	5.3300	+1.331%	19,470	+36.023%
2025-06-27	5.3300	5.370000	5.2316	5.2600	-0.755%	16,051	+37.833%
2025-06-26	5.1600	5.380000	5.1600	5.3000	+0.952%	27,903	+36.792%
2025-06-25	5.3300	5.500000	5.1700	5.2500	-1.130%	27,047	+38.095%
2025-06-24	5.4900	5.490000	5.2000	5.3100	-2.390%	19,739	+36.535%
2025-06-23	5.4500	5.490000	5.3500	5.4400	0.000%	8,643	+33.272%
2025-06-20	5.4100	5.543600	5.3300	5.4400	+0.184%	15,322	+33.272%
2025-06-18	5.4700	5.515000	5.3400	5.4300	0.000%	16,226	+33.517%
2025-06-17	5.3500	5.490000	5.3401	5.4300	+1.117%	17,651	+33.517%
2025-06-16	5.3250	5.410000	5.2200	5.3700	+0.940%	7,976	+35.009%
2025-06-13	5.3100	5.488000	5.3100	5.3200	-1.664%	10,353	+36.278%
2025-06-12	5.1500	5.440000	5.1500	5.4100	+5.253%	15,865	+34.011%
2025-06-11	5.1200	5.280000	5.1000	5.1400	-0.963%	52,224	+41.051%
2025-06-10	5.2300	5.300000	5.1900	5.1900	-0.954%	17,724	+39.692%
2025-06-09	5.2100	5.348600	5.2100	5.2400	+0.769%	9,688	+38.359%
2025-06-06	5.1600	5.392200	5.1400	5.2000	+1.167%	6,242	+39.423%
2025-06-05	5.2900	5.290000	5.1100	5.1400	-1.908%	20,164	+41.051%
2025-06-04	5.2900	5.480300	5.1800	5.2400	-0.190%	16,276	+38.359%
2025-06-03	5.2200	5.365000	5.2200	5.2500	+1.351%	19,818	+38.095%
2025-06-02	5.5150	5.530000	5.1000	5.1800	-4.251%	19,049	+39.961%
2025-05-30	5.3900	5.440000	5.3800	5.4100	-0.551%	7,226	+34.011%
2025-05-29	5.3700	5.440000	5.3550	5.4400	+1.304%	6,793	+33.272%
2025-05-28	5.3725	5.400000	5.3700	5.3700	-0.186%	2,380	+35.009%
2025-05-27	5.3300	5.440000	5.3100	5.3800	+0.938%	25,580	+34.758%
2025-05-23	5.3400	5.436100	5.3200	5.3300	-0.187%	7,756	+36.023%
2025-05-22	5.3200	5.600000	5.1700	5.3400	+0.755%	81,407	+35.768%
2025-05-21	5.1600	5.390000	5.1200	5.3000	+2.317%	222,985	+36.792%
2025-05-20	5.1600	5.257900	5.0400	5.1800	-0.193%	35,077	+39.961%
2025-05-19	5.1700	5.280000	5.1000	5.1900	0.000%	8,137	+39.692%
2025-05-16	5.2718	5.360000	5.1900	5.1900	-1.518%	18,986	+39.692%
2025-05-15	5.2200	5.340000	5.2200	5.2700	+0.190%	12,783	+37.571%
2025-05-14	5.1500	5.410000	5.0900	5.2600	+4.781%	31,668	+37.833%
2025-05-13	5.0200	5.189100	4.9520	5.0200	+0.400%	19,357	+44.422%
2025-05-12	5.1900	5.430000	4.9900	5.0000	-0.990%	18,381	+45.000%
2025-05-09	5.0100	5.140000	4.9800	5.0500	+1.000%	14,250	+43.564%
2025-05-08	5.0000	5.098500	5.0000	5.0000	0.000%	12,810	+45.000%
2025-05-07	4.9800	5.140000	4.9301	5.0000	0.000%	18,020	+45.000%
2025-05-06	4.9800	5.140000	4.9800	5.0000	0.000%	12,916	+45.000%
2025-05-05	4.9800	5.130000	4.9800	5.0000	0.000%	8,460	+45.000%
2025-05-02	5.0300	5.200000	4.9500	5.0000	-0.990%	97,272	+45.000%
2025-05-01	5.1000	5.260000	5.0500	5.0500	-1.174%	22,618	+43.564%
2025-04-30	5.1200	5.165000	5.0500	5.1100	-0.584%	19,304	+41.879%
2025-04-29	5.1700	5.265000	5.1400	5.1400	+0.982%	18,825	+41.051%
2025-04-28	5.0400	5.110000	5.0400	5.0900	0.000%	3,274	+42.436%
2025-04-25	5.1300	5.290000	5.0750	5.0900	+0.197%	29,981	+42.436%
2025-04-24	5.0500	5.260000	4.9900	5.0800	+0.197%	29,891	+42.717%
2025-04-23	4.9100	5.175000	4.9100	5.0700	+4.321%	25,801	+42.998%
2025-04-22	5.0200	5.140000	4.8600	4.8600	-1.420%	13,426	+49.177%
2025-04-21	5.0400	5.190000	4.9200	4.9300	-2.376%	34,160	+47.059%
2025-04-17	4.8500	5.120000	4.8500	5.0500	+4.990%	48,856	+43.564%
2025-04-16	4.8700	4.880000	4.8000	4.8100	-1.636%	15,452	+50.728%
2025-04-15	4.9498	5.000000	4.8650	4.8900	+0.825%	12,318	+48.262%
2025-04-14	4.8260	5.000000	4.8260	4.8500	+0.622%	14,150	+49.485%
2025-04-11	4.9400	4.973400	4.8000	4.8200	-1.027%	28,913	+50.415%
2025-04-10	5.0100	5.064000	4.6900	4.8700	-1.616%	51,949	+48.871%
2025-04-09	4.9300	5.140000	4.8000	4.9500	+3.125%	51,282	+46.465%

document.getElementById("GpyyW3").onerror = function(){this.style.display='none';}; .dark-mode .l2XnD0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2XnD0{ color: #333333; background-color: white; border: 2px solid #333333; }KVHIKVH Industries Incstock NASDAQ

KVHI
KVH Industries Inc
stock NASDAQ