NASDAQ:KVHI Stock Quote
5.2900
-0.1900 (-3.47%)
KVH Industries, Inc. is a leading provider of innovative communication and navigation solutions for both commercial and military applications
The company specializes in satellite-based technology, offering products such as KVH's high-speed internet and voice services, as well as marine and land-based navigation systems. With a focus on delivering reliable connectivity and data solutions, KVH supports various industries, including shipping, automotive, and defense, enabling customers to enhance their operational efficiency and access real-time information wherever they are.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 5.40 | 5.74 | 5.26 | 5.29 | 24,704 | 5.29 |
| 3/28/2025 | 5.43 | 5.53 | 5.17 | 5.48 | 32,341 | 5.48 |
| 3/27/2025 | 5.30 | 5.42 | 5.30 | 5.39 | 17,639 | 5.39 |
| 3/26/2025 | 5.18 | 5.34 | 5.18 | 5.28 | 10,799 | 5.28 |
| 3/25/2025 | 5.24 | 5.41 | 5.16 | 5.16 | 17,598 | 5.16 |
| 3/24/2025 | 5.24 | 5.25 | 5.14 | 5.25 | 7,651 | 5.25 |
| 3/21/2025 | 5.32 | 5.40 | 4.88 | 5.12 | 57,256 | 5.12 |
| 3/20/2025 | 5.28 | 5.43 | 5.22 | 5.40 | 17,486 | 5.40 |
| 3/19/2025 | 5.27 | 5.36 | 5.22 | 5.26 | 8,017 | 5.26 |
| 3/18/2025 | 4.85 | 5.40 | 4.85 | 5.26 | 38,947 | 5.26 |
| 3/17/2025 | 5.28 | 5.35 | 4.82 | 4.82 | 59,925 | 4.82 |
| 3/14/2025 | 5.10 | 5.34 | 5.10 | 5.29 | 26,494 | 5.29 |
| 3/13/2025 | 5.17 | 5.26 | 5.08 | 5.14 | 33,173 | 5.14 |
| 3/12/2025 | 5.18 | 5.22 | 5.10 | 5.17 | 26,546 | 5.17 |
| 3/11/2025 | 5.24 | 5.26 | 5.10 | 5.13 | 35,933 | 5.13 |
| 3/10/2025 | 5.41 | 5.47 | 5.28 | 5.28 | 79,426 | 5.28 |
| 3/07/2025 | 5.30 | 5.56 | 5.30 | 5.41 | 14,190 | 5.41 |
| 3/06/2025 | 5.60 | 5.64 | 5.04 | 5.37 | 80,419 | 5.37 |
| 3/05/2025 | 5.68 | 5.81 | 5.63 | 5.74 | 36,964 | 5.74 |
| 3/04/2025 | 5.70 | 5.71 | 5.54 | 5.66 | 59,508 | 5.66 |
| 3/03/2025 | 5.80 | 5.86 | 5.74 | 5.75 | 27,079 | 5.75 |
| 2/28/2025 | 5.85 | 5.94 | 5.80 | 5.83 | 51,739 | 5.83 |
| 2/27/2025 | 5.92 | 5.92 | 5.84 | 5.85 | 14,072 | 5.85 |
| 2/26/2025 | 5.95 | 5.95 | 5.80 | 5.88 | 19,687 | 5.88 |
| 2/25/2025 | 5.83 | 5.96 | 5.81 | 5.91 | 16,127 | 5.91 |
| 2/24/2025 | 5.85 | 5.87 | 5.80 | 5.83 | 30,857 | 5.83 |
| 2/21/2025 | 5.93 | 6.01 | 5.84 | 5.84 | 16,960 | 5.84 |
| 2/20/2025 | 5.97 | 5.98 | 5.86 | 5.94 | 8,425 | 5.94 |
| 2/19/2025 | 5.74 | 6.00 | 5.74 | 5.93 | 49,014 | 5.93 |
| 2/18/2025 | 6.08 | 6.08 | 5.80 | 5.80 | 18,939 | 5.80 |
| 2/14/2025 | 6.04 | 6.15 | 6.03 | 6.06 | 13,373 | 6.06 |
| 2/13/2025 | 5.98 | 6.03 | 5.93 | 6.00 | 10,409 | 6.00 |
| 2/12/2025 | 5.96 | 5.99 | 5.91 | 5.98 | 10,337 | 5.98 |
| 2/11/2025 | 6.01 | 6.09 | 6.00 | 6.00 | 10,644 | 6.00 |
| 2/10/2025 | 6.03 | 6.16 | 6.00 | 6.03 | 11,304 | 6.03 |
| 2/07/2025 | 6.09 | 6.09 | 5.96 | 6.05 | 16,013 | 6.05 |
| 2/06/2025 | 6.00 | 6.10 | 5.95 | 6.09 | 24,193 | 6.09 |
| 2/05/2025 | 6.04 | 6.07 | 5.95 | 6.00 | 30,114 | 6.00 |
| 2/04/2025 | 6.02 | 6.05 | 5.97 | 5.99 | 20,669 | 5.99 |
| 2/03/2025 | 6.01 | 6.03 | 5.93 | 5.99 | 11,296 | 5.99 |
| 1/31/2025 | 6.06 | 6.11 | 6.01 | 6.11 | 6,083 | 6.11 |
| 1/30/2025 | 6.07 | 6.08 | 6.01 | 6.04 | 10,573 | 6.04 |
| 1/29/2025 | 5.93 | 6.08 | 5.90 | 6.04 | 24,683 | 6.04 |
| 1/28/2025 | 5.92 | 5.94 | 5.82 | 5.88 | 21,983 | 5.88 |
| 1/27/2025 | 6.15 | 6.15 | 5.92 | 5.96 | 23,681 | 5.96 |
| 1/24/2025 | 5.95 | 6.15 | 5.89 | 6.12 | 34,325 | 6.12 |
| 1/23/2025 | 6.04 | 6.05 | 5.94 | 6.04 | 46,635 | 6.04 |
| 1/22/2025 | 5.92 | 6.04 | 5.75 | 6.00 | 23,670 | 6.00 |
| 1/21/2025 | 6.06 | 6.13 | 5.96 | 5.98 | 37,453 | 5.98 |
| 1/17/2025 | 5.92 | 6.04 | 5.89 | 5.93 | 18,804 | 5.93 |
| 1/16/2025 | 5.88 | 5.99 | 5.88 | 5.88 | 31,428 | 5.88 |
| 1/15/2025 | 5.86 | 5.88 | 5.77 | 5.84 | 12,181 | 5.84 |
| 1/14/2025 | 5.72 | 5.90 | 5.71 | 5.84 | 46,967 | 5.84 |
| 1/13/2025 | 5.67 | 5.81 | 5.59 | 5.63 | 30,579 | 5.63 |
| 1/10/2025 | 5.63 | 5.75 | 5.31 | 5.74 | 63,375 | 5.74 |
| 1/08/2025 | 5.61 | 5.69 | 5.52 | 5.69 | 14,415 | 5.69 |
| 1/07/2025 | 5.46 | 5.62 | 5.45 | 5.62 | 16,681 | 5.62 |
| 1/06/2025 | 5.70 | 5.91 | 5.46 | 5.52 | 30,329 | 5.52 |
| 1/03/2025 | 5.62 | 5.65 | 5.38 | 5.65 | 13,285 | 5.65 |
| 1/02/2025 | 5.91 | 5.91 | 5.38 | 5.60 | 41,915 | 5.60 |