5.266
price up icon0.30%   0.016
 
loading

Kvh Industries Inc Stock (KVHI) Price History

The historical daily chart and data for Kvh Industries Inc stock (KVHI), show that the latest closing stock price as of July 31, 2025, is $5.266.
  • Kvh Industries Inc all-time high stock price is $15.79, occurred on April 06, 2015.
  • The lowest Kvh Industries Inc stock price recorded was $4.17 on August 01, 2024. Since then, Kvh Industries Inc's stock price has risen over 26.28% to $5.266 now.
  • The 52-week high stock price for KVHI is $6.16, representing a 16.98% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for KVHI is $4.17, indicating a -20.81% decrease from the current share price, occurred on August 01, 2024.
  • The closing price of Kvh Industries Inc (KVHI) stock in the beginning of 2024 was $9.12. The stock closed the year at $10.22, a gain of over 12.06% for the year.
The table below shows more information about KVHI historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $5.34 $5.20 $0.1399 8,335.0 +0.00%
Jul 30, 2025 $5.37 $5.24 $0.1299 19,200.0 -0.38%
Jul 29, 2025 $5.31 $5.27 $0.04 20,771.0 -0.57%
Jul 28, 2025 $5.45 $5.20 $0.25 20,168.0 +0.38%
Jul 25, 2025 $5.41 $5.18 $0.2307 75,075.0 +0.00%
Jul 24, 2025 $5.38 $5.28 $0.10 12,956.0 -1.31%
Jul 23, 2025 $5.35 $5.31 $0.0437 9,272.0 +0.56%
Jul 22, 2025 $5.43 $5.30 $0.1302 34,626.0 +0.19%
Jul 21, 2025 $5.47 $5.31 $0.16 11,158.0 -0.75%
Jul 18, 2025 $5.35 $5.26 $0.09 20,014.0 +1.52%
Jul 17, 2025 $5.36 $5.26 $0.10 18,707.0 -0.38%
Jul 16, 2025 $5.37 $5.25 $0.12 12,238.0 +0.95%
Jul 15, 2025 $5.31 $5.24 $0.0663 31,435.0 -0.95%
Jul 14, 2025 $5.39 $5.27 $0.12 12,987.0 -0.56%
Jul 11, 2025 $5.47 $5.27 $0.2043 12,912.0 -2.21%
Jul 10, 2025 $5.48 $5.25 $0.23 20,581.0 +2.84%
Jul 09, 2025 $5.61 $5.23 $0.38 162,800.0 -2.04%
Jul 08, 2025 $5.50 $5.39 $0.1118 35,297.0 +0.37%
Jul 07, 2025 $5.45 $5.37 $0.075 17,549.0 -0.55%
Jul 03, 2025 $5.57 $5.37 $0.20 9,249.0 +0.00%
Jul 02, 2025 $5.47 $5.40 $0.07 8,418.0 +0.00%
Jul 01, 2025 $5.67 $5.31 $0.3591 18,277.0 +1.50%

Kvh Industries Inc Stock (KVHI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kvh Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KVHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kvh Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kvh Industries Inc Stock (KVHI) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $5.67 $5.18 $0.4891 592,025.0 -1.50%
Jun, 2025 $5.62 $5.10 $0.52 363,431.0 -1.48%
May, 2025 $5.60 $4.93 $0.6699 684,846.0 +5.87%
Apr, 2025 $5.39 $4.69 $0.70 825,167.0 -3.40%
Mar, 2025 $5.86 $4.82 $1.04 669,083.0 -9.26%
Feb, 2025 $6.16 $5.74 $0.42 383,978.0 -4.58%
Jan, 2025 $6.15 $5.31 $0.84 548,763.0 +7.19%

Kvh Industries Inc Stock (KVHI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.00 $5.11 $0.89 1,054,762.0 +1.27%
Nov, 2024 $5.55 $4.35 $1.20 1,138,033.0 +19.01%
Oct, 2024 $5.13 $4.53 $0.60 525,203.0 -4.14%
Sep, 2024 $4.88 $4.40 $0.4795 874,209.0 +8.78%
Aug, 2024 $4.74 $4.17 $0.57 1,570,474.0 -0.22%
Jul, 2024 $4.85 $4.28 $0.57 1,453,460.0 -4.30%
Jun, 2024 $5.20 $4.41 $0.79 3,643,094.0 -10.23%
May, 2024 $5.27 $4.77 $0.50 2,220,283.0 +7.92%
Apr, 2024 $5.49 $4.67 $0.8199 2,173,598.0 -5.88%
Mar, 2024 $5.20 $4.41 $0.79 2,095,866.0 +7.37%
Feb, 2024 $5.22 $4.64 $0.58 1,823,179.0 -2.46%
Jan, 2024 $5.45 $4.73 $0.7194 1,182,002.0 -7.41%

Kvh Industries Inc Stock (KVHI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.42 $4.66 $0.7575 1,409,434.0 +9.81%
Nov, 2023 $5.28 $4.30 $0.98 1,271,029.0 +2.35%
Oct, 2023 $5.31 $4.47 $0.84 1,615,575.0 -8.24%
Sep, 2023 $5.75 $5.08 $0.67 2,168,420.0 -3.77%
Aug, 2023 $8.80 $5.11 $3.69 3,967,320.0 -38.08%
Jul, 2023 $9.37 $8.38 $0.985 958,695.0 -6.35%
Jun, 2023 $10.17 $8.57 $1.60 3,504,352.0 +2.24%
May, 2023 $10.89 $8.49 $2.40 1,304,749.0 -15.02%
Apr, 2023 $12.10 $10.32 $1.78 1,138,642.0 -7.56%
Mar, 2023 $11.84 $9.24 $2.60 1,352,765.0 +14.95%
Feb, 2023 $10.35 $9.73 $0.615 647,044.0 -3.41%
Jan, 2023 $10.78 $9.81 $0.97 568,454.0 +0.29%
telecom_services TU
$16.09
price down icon 0.60%
telecom_services VOD
$10.81
price down icon 2.31%
telecom_services TEF
$5.1408
price down icon 0.77%
telecom_services CHT
$43.42
price down icon 0.01%
$271.83
price down icon 2.88%
telecom_services AMX
$18.25
price up icon 0.58%
Cap:     |  Volume (24h):