Get the Stockscreener App
5.10
2.00%
+0.10
After Hours:
5.10
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 May 07, 2024, is $5.10.
- 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 $4.30 on November 09, 2023. Since then, KVH Industries, Inc.'s stock price has risen over 18.60% to $5.10 now.
- The 52-week high stock price for KVHI is $10.20, representing a 100.00% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for KVHI is $4.30, indicating a -15.69% decrease from the current share price, occurred on November 09, 2023.
- The closing price of KVH Industries, Inc. (KVHI) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $5.17 | $4.87 | $0.2999 | 234,202.0 | +2.00% |
| May 06, 2024 | $5.05 | $4.88 | $0.17 | 107,304.0 | +0.20% |
| May 03, 2024 | $5.03 | $4.93 | $0.10 | 35,433.0 | +0.20% |
| May 02, 2024 | $5.02 | $4.87 | $0.155 | 86,523.0 | +1.84% |
| May 01, 2024 | $4.94 | $4.77 | $0.17 | 71,424.0 | +1.87% |
| Apr 30, 2024 | $4.87 | $4.78 | $0.09 | 42,026.0 | -1.84% |
| Apr 29, 2024 | $4.90 | $4.77 | $0.13 | 103,579.0 | +2.30% |
| Apr 26, 2024 | $4.86 | $4.71 | $0.155 | 94,627.0 | +0.42% |
| Apr 25, 2024 | $4.86 | $4.67 | $0.19 | 83,995.0 | -1.04% |
| Apr 24, 2024 | $4.89 | $4.79 | $0.10 | 40,999.0 | -1.23% |
| Apr 23, 2024 | $4.89 | $4.76 | $0.13 | 79,378.0 | +1.25% |
| Apr 22, 2024 | $5.01 | $4.77 | $0.24 | 37,637.0 | -2.63% |
| Apr 19, 2024 | $4.97 | $4.87 | $0.10 | 53,350.0 | +1.02% |
| Apr 18, 2024 | $4.94 | $4.85 | $0.09 | 88,594.0 | -0.31% |
| Apr 17, 2024 | $4.96 | $4.77 | $0.1899 | 123,880.0 | +0.93% |
| Apr 16, 2024 | $5.28 | $4.81 | $0.47 | 97,468.0 | -7.60% |
| Apr 15, 2024 | $5.40 | $5.14 | $0.255 | 147,559.0 | -2.05% |
| Apr 12, 2024 | $5.49 | $5.30 | $0.1899 | 103,390.0 | +0.19% |
| Apr 11, 2024 | $5.39 | $5.19 | $0.20 | 65,350.0 | +2.49% |
| Apr 10, 2024 | $5.24 | $5.00 | $0.24 | 284,373.0 | +3.36% |
| Apr 09, 2024 | $5.10 | $5.01 | $0.09 | 103,970.0 | +0.60% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.17 | $4.77 | $0.3999 | 769,088.0 | +6.25% |
| 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% |
KVH Industries, Inc. Stock (KVHI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.50 | $9.26 | $2.24 | 961,088.0 | -10.27% |
| Nov, 2022 | $11.88 | $10.17 | $1.71 | 802,135.0 | +6.15% |
| Oct, 2022 | $10.78 | $8.71 | $2.07 | 780,670.0 | +16.38% |
| Sep, 2022 | $10.02 | $9.02 | $1.00 | 1,052,193.0 | -5.92% |
| Aug, 2022 | $10.00 | $7.89 | $2.11 | 1,832,710.0 | +13.69% |
| Jul, 2022 | $8.82 | $8.00 | $0.82 | 1,270,135.0 | -0.92% |
| Jun, 2022 | $8.98 | $7.49 | $1.49 | 3,883,060.0 | +11.83% |
| May, 2022 | $8.26 | $6.89 | $1.37 | 1,799,108.0 | -2.38% |
| Apr, 2022 | $9.46 | $7.86 | $1.60 | 1,593,223.0 | -12.42% |
| Mar, 2022 | $10.15 | $8.16 | $1.99 | 2,807,245.0 | +5.57% |
| Feb, 2022 | $9.06 | $8.17 | $0.89 | 1,654,886.0 | -4.22% |
| Jan, 2022 | $9.60 | $8.60 | $1.00 | 1,367,893.0 | -2.07% |
1.20%
1.12%
Cap:
|
Volume (24h):