KVHI
KVH Industries (KVHI)
NASDAQ
$6.81-$0.03 (-0.37%)
Price as of Oct 23, 2026 5:53 PM EDT
  • $123.9M
    Market Cap
  • 21.42%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -4.61%
    Low Price$5.92
    High Price$7.39
  • 3 Months
    -24.28%
    Low Price$5.92
    High Price$9.72
  • 1 Year
    +21.42%
    Low Price$5.26
    High Price$11.69
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
6.53
6.94
6.45
6.83
+3.17%
92,667
10/22/2026
6.49
6.71
6.49
6.62
+1.07%
157,357
10/21/2026
6.36
6.60
6.32
6.55
+3.31%
82,991
10/20/2026
6.17
6.41
6.10
6.34
+2.59%
82,327
10/19/2026
5.97
6.26
5.95
6.18
+4.39%
91,728
10/16/2026
6.03
6.14
5.91
5.92
-1.66%
53,820
10/15/2026
6.03
6.13
5.81
6.02
-1.15%
73,500
10/14/2026
6.27
6.27
6.05
6.09
-3.79%
73,051
10/13/2026
6.30
6.50
6.23
6.33
0.00%
82,416
10/12/2026
6.54
6.54
6.33
6.33
-3.95%
97,744
10/09/2026
6.62
6.69
6.49
6.59
-0.30%
137,731
10/08/2026
6.67
6.68
6.53
6.61
-0.97%
100,355
10/07/2026
6.77
6.85
6.58
6.68
-2.70%
52,818
10/06/2026
6.96
7.03
6.78
6.86
-1.44%
72,561
10/05/2026
7.01
7.10
6.83
6.96
-0.71%
71,078
10/02/2026
6.80
7.03
6.72
7.01
+3.09%
95,206
10/01/2026
6.99
7.00
6.78
6.80
-3.27%
113,162
09/30/2026
7.28
7.36
7.00
7.03
-3.03%
180,335
09/29/2026
7.37
7.45
7.24
7.25
-1.09%
52,191
09/28/2026
7.39
7.43
7.24
7.33
-0.81%
65,891
09/25/2026
7.44
7.54
7.36
7.39
0.00%
67,067
09/24/2026
7.08
7.41
7.06
7.39
+3.21%
75,444
09/23/2026
7.09
7.17
6.98
7.16
+0.42%
96,561
09/22/2026
7.24
7.25
6.91
7.13
-0.83%
134,233
09/21/2026
7.24
7.41
7.08
7.19
-0.28%
140,157
09/18/2026
7.19
7.22
7.03
7.21
+0.28%
155,153
09/17/2026
7.14
7.25
6.98
7.19
+1.99%
87,093
09/16/2026
7.15
7.17
7.00
7.05
-1.33%
147,637
09/15/2026
7.06
7.18
6.90
7.15
+1.35%
141,802
09/14/2026
7.19
7.19
6.99
7.05
-2.49%
96,824
09/11/2026
7.24
7.24
7.03
7.23
+1.26%
93,831
09/10/2026
6.98
7.19
6.96
7.14
+1.71%
114,704
09/09/2026
7.24
7.30
6.98
7.02
-3.04%
100,083
09/08/2026
7.25
7.35
7.10
7.24
+0.42%
108,339
09/04/2026
7.06
7.37
7.02
7.21
+1.98%
106,947
09/03/2026
7.34
7.39
7.05
7.07
-2.21%
87,211
09/02/2026
6.97
7.30
6.90
7.23
+4.33%
145,974
09/01/2026
7.47
7.47
6.93
6.93
-8.33%
119,364
08/31/2026
7.53
7.81
7.48
7.56
+0.53%
148,532
08/28/2026
7.74
7.79
7.43
7.52
-2.59%
158,570
08/27/2026
7.58
7.80
7.52
7.72
+2.39%
141,770
08/26/2026
7.56
7.69
7.45
7.54
+0.13%
96,846
08/25/2026
7.51
7.63
7.26
7.53
+0.53%
128,531
08/24/2026
7.69
7.69
7.35
7.49
-2.73%
105,789
08/21/2026
7.95
8.04
7.65
7.70
-2.41%
186,704
08/20/2026
7.87
7.91
7.69
7.89
-0.63%
136,200
08/19/2026
7.92
8.03
7.76
7.94
+0.89%
197,652
08/18/2026
8.04
8.04
7.68
7.87
-3.44%
122,072
08/17/2026
7.82
8.19
7.82
8.15
+2.13%
132,143
08/14/2026
7.94
8.07
7.81
7.98
+1.01%
165,649
08/13/2026
7.85
8.13
7.79
7.90
+0.89%
171,172
08/12/2026
7.86
7.96
7.68
7.83
+1.03%
160,623
08/11/2026
7.59
7.81
7.33
7.75
+2.11%
231,653
08/10/2026
7.91
8.13
7.57
7.59
-5.48%
257,181
08/07/2026
8.37
8.61
7.94
8.03
-3.14%
240,527
08/06/2026
8.38
9.30
7.87
8.29
-14.71%
475,035
08/06/2026
$0.01 Earnings
08/05/2026
9.37
9.73
9.18
9.72
+4.52%
158,859
08/04/2026
9.23
9.62
9.23
9.30
+1.42%
129,847
08/03/2026
9.26
9.42
9.09
9.17
-0.97%
110,383
07/31/2026
9.24
9.37
9.06
9.26
-0.11%
100,185
07/30/2026
8.91
9.34
8.91
9.27
+5.82%
129,700
07/29/2026
8.87
9.12
8.74
8.76
-0.90%
237,512
07/28/2026
9.15
9.33
8.82
8.84
-4.74%
220,084
07/27/2026
9.11
9.50
9.07
9.28
+2.43%
138,395
07/24/2026
9.01
9.28
8.92
9.06
+0.44%
180,349
07/23/2026
9.09
9.45
8.93
9.02
-2.59%
246,047
07/22/2026
9.17
9.45
9.17
9.26
-0.54%
177,986
07/21/2026
9.05
9.35
9.05
9.31
+3.79%
140,445
07/20/2026
9.12
9.34
8.97
8.97
-1.64%
130,409
07/17/2026
8.54
9.20
8.54
9.12
+3.87%
226,122
07/16/2026
8.93
9.06
8.59
8.78
-2.93%
251,055
07/15/2026
9.12
9.27
8.86
9.05
-0.39%
289,638
07/14/2026
8.92
9.29
8.89
9.08
+2.48%
212,448
07/13/2026
9.09
9.23
8.60
8.86
-3.80%
318,557
07/10/2026
9.04
9.27
8.89
9.21
+1.54%
234,224
07/09/2026
9.31
9.64
8.80
9.07
-2.26%
158,795
07/08/2026
8.83
9.36
8.83
9.28
+4.50%
236,530
07/07/2026
9.04
9.47
8.74
8.88
-2.52%
337,836
07/06/2026
9.18
9.59
9.07
9.11
+0.22%
173,338
07/02/2026
8.79
9.41
8.79
9.09
+2.77%
369,543
07/01/2026
9.90
9.97
8.83
8.85
-10.75%
308,272
06/30/2026
9.58
9.96
9.58
9.91
+3.23%
232,447
06/29/2026
9.28
9.74
8.92
9.60
+2.89%
175,478
06/26/2026
9.07
9.84
8.74
9.33
+1.74%
2,086,855
06/25/2026
9.39
9.60
9.10
9.17
-1.40%
375,899
06/24/2026
9.30
9.35
8.92
9.30
+0.43%
344,827
06/23/2026
9.46
9.84
9.01
9.26
-4.34%
337,824
06/22/2026
9.65
10.00
9.21
9.68
+0.41%
285,065
06/18/2026
9.59
9.90
9.38
9.64
+2.44%
283,555
06/17/2026
8.94
9.46
8.81
9.41
+4.91%
220,888
06/16/2026
8.77
9.50
8.77
8.97
+1.47%
628,532
06/15/2026
8.89
9.02
8.19
8.84
+2.55%
414,717
06/12/2026
8.13
8.71
8.03
8.62
+6.55%
331,225
06/11/2026
7.70
8.20
7.70
8.09
+6.17%
360,134
06/10/2026
7.50
7.80
7.30
7.62
+1.46%
139,420
06/09/2026
7.77
8.01
7.37
7.51
-2.21%
221,485
06/08/2026
7.63
7.97
7.59
7.68
+2.13%
204,283
06/05/2026
8.32
8.39
7.52
7.52
-10.58%
167,399
06/04/2026
8.07
8.59
7.88
8.41
+4.21%
147,213