KVHI
KVH Industries (KVHI)
NASDAQ
$9.38+$0.12 (+1.30%)
Price as of Aug 03, 2026 10:45 AM EDT
  • $180.5M
    Market Cap
  • 76.38%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -6.56%
    Low Price$8.76
    High Price$9.31
  • 3 Months
    +1.76%
    Low Price$7.51
    High Price$11.69
  • 1 Year
    +76.38%
    Low Price$5.22
    High Price$11.69
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
8.86
8.91
8.05
8.07
-9.12%
213,315
06/02/2026
8.64
9.35
8.56
8.88
+0.68%
186,618
06/01/2026
9.52
9.52
8.73
8.82
-4.96%
382,944
05/29/2026
10.40
10.68
9.14
9.28
-10.77%
330,576
05/28/2026
10.76
11.08
10.30
10.40
-3.35%
574,518
05/27/2026
12.27
12.68
10.70
10.76
-6.60%
998,671
05/26/2026
12.78
13.00
11.40
11.52
-1.45%
722,665
05/22/2026
10.71
11.73
10.35
11.69
+9.25%
417,099
05/21/2026
10.64
10.95
10.46
10.70
-0.09%
121,634
05/20/2026
10.37
10.74
10.31
10.71
+4.08%
154,393
05/19/2026
10.94
10.99
10.23
10.29
-6.54%
121,627
05/18/2026
10.77
11.36
10.52
11.01
+2.99%
409,087
05/15/2026
10.78
11.22
10.67
10.69
-1.93%
128,903
05/14/2026
10.93
11.45
10.23
10.90
-0.64%
198,481
05/13/2026
11.10
11.30
10.85
10.97
-0.27%
298,685
05/12/2026
10.85
11.35
10.45
11.00
0.00%
177,967
05/11/2026
10.19
11.03
9.98
11.00
+11.22%
220,645
05/08/2026
10.00
10.17
9.62
9.89
-3.04%
95,839
05/07/2026
10.74
10.83
10.01
10.20
-2.76%
214,697
05/06/2026
10.25
11.10
9.81
10.49
+11.24%
391,690
05/06/2026
$0.03 Earnings
05/05/2026
9.57
9.74
9.42
9.43
-1.26%
78,289
05/04/2026
9.21
9.72
9.17
9.55
+3.35%
121,406
05/01/2026
9.21
9.39
9.12
9.24
+1.54%
72,202
04/30/2026
9.01
9.30
8.82
9.10
+1.34%
170,731
04/29/2026
9.60
9.60
8.88
8.98
-6.56%
88,510
04/28/2026
9.59
9.74
9.40
9.61
-0.83%
58,635
04/27/2026
9.99
9.99
9.54
9.69
-0.92%
84,640
04/24/2026
10.16
10.16
9.75
9.78
-1.41%
43,093
04/23/2026
10.25
10.35
9.55
9.92
-3.12%
144,106
04/22/2026
10.37
10.63
10.18
10.24
-0.10%
127,946
04/21/2026
10.15
10.56
10.03
10.25
+1.79%
140,454
04/20/2026
10.23
10.51
10.01
10.07
-2.04%
159,518
04/17/2026
9.73
10.35
9.65
10.28
+6.20%
281,644
04/16/2026
9.25
9.81
9.25
9.68
+4.65%
262,565
04/15/2026
9.21
9.42
8.88
9.25
0.00%
134,429
04/14/2026
9.41
9.49
8.91
9.25
-1.07%
116,705
04/13/2026
9.00
9.44
9.00
9.35
+3.77%
128,916
04/10/2026
9.13
9.15
8.77
9.01
-1.21%
114,436
04/09/2026
9.16
9.30
9.11
9.12
-1.03%
53,769
04/08/2026
9.33
9.36
9.15
9.22
+0.93%
110,664
04/07/2026
9.44
9.48
8.79
9.13
+0.22%
119,868
04/06/2026
9.05
9.45
8.85
9.11
+0.66%
107,182
04/02/2026
8.90
9.22
8.90
9.05
+0.44%
76,575
04/01/2026
9.06
9.39
8.96
9.01
+0.56%
107,229
03/31/2026
8.92
9.03
8.65
8.96
+0.34%
102,683
03/30/2026
8.60
8.98
8.50
8.93
+3.84%
96,851
03/27/2026
8.78
8.78
8.31
8.60
-2.38%
123,786
03/26/2026
8.80
9.23
8.63
8.81
-1.23%
97,935
03/25/2026
8.88
9.15
8.60
8.92
+1.25%
88,808
03/24/2026
9.04
9.20
8.73
8.81
-4.13%
258,351
03/23/2026
8.16
9.41
8.15
9.19
+14.73%
331,167
03/20/2026
8.19
8.37
7.80
8.01
+0.75%
111,353
03/19/2026
7.71
8.14
7.61
7.95
+2.58%
158,030
03/18/2026
8.03
8.40
7.71
7.75
-4.08%
111,072
03/17/2026
8.06
8.48
7.51
8.08
+3.59%
373,615
03/16/2026
7.09
8.24
7.09
7.80
+10.09%
282,583
03/13/2026
7.47
7.57
6.90
7.09
-4.90%
135,216
03/12/2026
6.75
7.67
6.75
7.45
+10.53%
186,858
03/11/2026
6.84
6.92
6.57
6.74
-0.74%
75,643