5.40
price up icon0.37%   0.02
after-market After Hours: 5.43 0.03 +0.56%
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 08, 2025, is $5.40.
  • 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 29.50% to $5.40 now.
  • The 52-week high stock price for KVHI is $6.16, representing a 14.07% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for KVHI is $4.17, indicating a -22.78% 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 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%
Jun 30, 2025 $5.62 $5.33 $0.29 19,470.0 +1.33%
Jun 27, 2025 $5.37 $5.23 $0.1384 16,051.0 -0.75%
Jun 26, 2025 $5.38 $5.16 $0.22 27,903.0 +0.95%
Jun 25, 2025 $5.50 $5.17 $0.33 27,047.0 -1.13%
Jun 24, 2025 $5.49 $5.20 $0.29 19,739.0 -2.39%
Jun 23, 2025 $5.49 $5.35 $0.14 8,643.0 +0.00%
Jun 20, 2025 $5.54 $5.33 $0.2136 15,322.0 +0.18%
Jun 18, 2025 $5.51 $5.34 $0.175 16,226.0 +0.00%
Jun 17, 2025 $5.49 $5.34 $0.1499 17,651.0 +1.12%
Jun 16, 2025 $5.41 $5.22 $0.19 7,976.0 +0.94%
Jun 13, 2025 $5.49 $5.31 $0.178 10,353.0 -1.66%
Jun 12, 2025 $5.44 $5.15 $0.29 15,865.0 +5.25%
Jun 11, 2025 $5.28 $5.10 $0.18 52,224.0 -0.96%
Jun 10, 2025 $5.30 $5.19 $0.11 17,724.0 -0.95%

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 $5.31 $0.3591 124,087.0 +1.31%
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 VOD
$10.87
price down icon 0.46%
telecom_services TU
$16.55
price up icon 1.04%
telecom_services TEF
$5.22
price down icon 0.76%
telecom_services CHT
$44.33
price down icon 0.81%
telecom_services AMX
$17.80
price down icon 1.39%
$411.66
price up icon 0.82%
Cap:     |  Volume (24h):