KVH Industries Inc (KVHI) Historical Stock Data
6.68 ↑0.63 (10.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KVHI is up 1.08% a day on average. There have been 18 days where KVH Industries Inc closed green and 12 days where KVHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 6.12 | 6.68 | ↑$0.56 (9.15%) | 6.10 | 6.78 | 355.85K |
| 2025-12-09 | 6.08 | 6.05 | ↓$0.03 (-0.49%) | 5.90 | 6.16 | 166.23K |
| 2025-12-08 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 5.93 | 6.15 | 31.83K |
| 2025-12-05 | 5.87 | 6.08 | ↑$0.21 (3.58%) | 5.87 | 6.08 | 51.40K |
| 2025-12-04 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.88 | 6.05 | 57.65K |
| 2025-12-03 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.92 | 6.07 | 44.36K |
| 2025-12-02 | 5.95 | 5.89 | ↓$0.06 (-1.04%) | 5.89 | 6.09 | 36.77K |
| 2025-12-01 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.92 | 6.09 | 24.84K |
| 2025-11-28 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.93 | 6.10 | 36.05K |
| 2025-11-26 | 6.05 | 5.95 | ↓$0.10 (-1.65%) | 5.95 | 6.09 | 40.17K |
| 2025-11-25 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.88 | 6.09 | 18.05K |
| 2025-11-24 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.93 | 6.12 | 28.43K |
| 2025-11-21 | 5.88 | 5.97 | ↑$0.09 (1.53%) | 5.88 | 6.09 | 42.57K |
| 2025-11-20 | 6.07 | 5.96 | ↓$0.11 (-1.81%) | 5.88 | 6.17 | 35.31K |
| 2025-11-19 | 5.88 | 6.05 | ↑$0.17 (2.89%) | 5.88 | 6.16 | 44.17K |
| 2025-11-18 | 5.63 | 5.85 | ↑$0.22 (3.91%) | 5.63 | 5.92 | 60.38K |
| 2025-11-17 | 5.77 | 5.63 | ↓$0.14 (-2.43%) | 5.42 | 5.83 | 88.63K |
| 2025-11-14 | 5.18 | 5.76 | ↑$0.58 (11.20%) | 5.18 | 5.94 | 151.24K |
| 2025-11-13 | 5.42 | 5.26 | ↓$0.16 (-2.95%) | 5.24 | 5.47 | 43.45K |
| 2025-11-12 | 5.42 | 5.42 | ↑$0.00 (0.00%) | 5.32 | 5.47 | 41.90K |
| 2025-11-11 | 5.35 | 5.46 | ↑$0.11 (2.06%) | 5.09 | 5.50 | 34.30K |
| 2025-11-10 | 5.27 | 5.35 | ↑$0.08 (1.52%) | 5.12 | 5.40 | 130.96K |
| 2025-11-07 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.45 | 5.76 | 52.17K |
| 2025-11-06 | 5.75 | 5.64 | ↓$0.11 (-1.91%) | 5.60 | 6.08 | 112.85K |
| 2025-11-05 | 5.83 | 6.02 | ↑$0.19 (3.26%) | 5.82 | 6.09 | 40.33K |
| 2025-11-04 | 5.72 | 6.02 | ↑$0.30 (5.24%) | 5.61 | 6.10 | 101.32K |
| 2025-11-03 | 5.66 | 5.72 | ↑$0.06 (1.06%) | 5.65 | 5.99 | 40.44K |
| 2025-10-31 | 5.88 | 5.97 | ↑$0.09 (1.53%) | 5.80 | 6.12 | 69.15K |
| 2025-10-30 | 5.95 | 5.89 | ↓$0.06 (-1.01%) | 5.64 | 6.00 | 181.04K |
| 2025-10-29 | 6.06 | 6.00 | ↓$0.06 (-0.99%) | 5.95 | 6.06 | 614.55K |
Create an account or log in to view more rows.
$KVHI COME ON!!! Ugh!
$KVHI Bullish AF ??
$KVHI I’m selling y’all have fun bag holding
$KVHI the redness has arrived
$KVHI buy and hodl friends. we may be early
but we are not wrong. very soon.
$KVHI Price target here?
$KVHI Same thing
different day
$KVHI not worrying
$KVHI buy buy buy!!
$KVHI not worrying