Get the Stockscreener App
5.18
0.19%
-0.01
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 20, 2025, is $5.18.
- 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 24.22% to $5.18 now.
- The 52-week high stock price for KVHI is $6.16, representing a 18.92% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for KVHI is $4.17, indicating a -19.50% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $5.26 | $5.04 | $0.2179 | 35,077.0 | -0.19% |
| May 19, 2025 | $5.28 | $5.10 | $0.18 | 8,137.0 | +0.00% |
| May 16, 2025 | $5.36 | $5.19 | $0.17 | 18,986.0 | -1.52% |
| May 15, 2025 | $5.34 | $5.22 | $0.12 | 12,783.0 | +0.19% |
| May 14, 2025 | $5.41 | $5.09 | $0.32 | 31,652.0 | +4.78% |
| May 13, 2025 | $5.19 | $4.95 | $0.2371 | 19,357.0 | +0.40% |
| May 12, 2025 | $5.43 | $4.99 | $0.44 | 18,381.0 | -0.99% |
| May 09, 2025 | $5.14 | $4.98 | $0.16 | 14,250.0 | +1.00% |
| May 08, 2025 | $5.10 | $5.00 | $0.0985 | 12,810.0 | +0.00% |
| May 07, 2025 | $5.14 | $4.93 | $0.2099 | 18,020.0 | +0.00% |
| May 06, 2025 | $5.14 | $4.98 | $0.16 | 12,916.0 | +0.00% |
| May 05, 2025 | $5.13 | $4.98 | $0.15 | 8,460.0 | +0.00% |
| May 02, 2025 | $5.20 | $4.95 | $0.25 | 97,272.0 | -0.99% |
| May 01, 2025 | $5.26 | $5.05 | $0.21 | 22,618.0 | -1.17% |
| Apr 30, 2025 | $5.17 | $5.05 | $0.115 | 19,304.0 | -0.58% |
| Apr 29, 2025 | $5.26 | $5.14 | $0.125 | 18,825.0 | +0.98% |
| Apr 28, 2025 | $5.11 | $5.04 | $0.07 | 3,274.0 | +0.00% |
| Apr 25, 2025 | $5.29 | $5.08 | $0.215 | 29,981.0 | +0.20% |
| Apr 24, 2025 | $5.26 | $4.99 | $0.27 | 29,891.0 | +0.20% |
| Apr 23, 2025 | $5.17 | $4.91 | $0.265 | 25,799.0 | +4.32% |
| Apr 22, 2025 | $5.14 | $4.86 | $0.28 | 13,426.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.43 | $4.93 | $0.4999 | 365,796.0 | +1.37% |
| 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% |
0.64%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):