Skip to main content
KVHI logo

KVH Industries, Inc.

KVHINASDAQCommunication ServicesTelecom Services

$6.83Today:- (-)1Y +18.85%

As of Oct 23, 2026 close

Market cap
$134.32M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.09$13.00
Volume (live)
-
Avg. volume (3M)
99.00K

KVH Industries (KVHI) Historical Stock Prices

Analyze KVH Industries (KVHI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

KVH Industries (KVHI) Interactive Price Chart

Interactive historical price chart showing KVH Industries stock price movements and trends across multiple time periods.

Loading chart...

KVHI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KVHI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.536.946.456.836.8392.67K
Oct 22, 20266.496.716.496.626.62157.35K
Oct 21, 20266.366.606.326.556.5583.00K
Oct 20, 20266.176.416.106.346.3482.27K
Oct 19, 20265.976.265.956.186.1891.72K
Oct 16, 20266.036.145.915.925.9253.82K
Oct 15, 20266.036.135.816.026.0273.50K
Oct 14, 20266.276.276.046.096.0973.05K
Oct 13, 20266.306.506.236.336.3382.26K
Oct 12, 20266.546.546.336.336.3397.72K
Oct 9, 20266.626.696.496.596.59137.71K
Oct 8, 20266.676.686.536.616.61100.35K
Oct 7, 20266.776.856.586.676.6752.82K
Oct 6, 20266.967.036.786.866.8671.96K
Oct 5, 20267.017.106.836.966.9671.06K
Oct 2, 20266.807.036.727.017.0195.20K
Oct 1, 20266.997.006.786.806.80113.16K
Sep 30, 20267.287.367.007.037.03180.34K
Sep 29, 20267.377.457.247.257.2552.19K
Sep 28, 20267.397.437.247.337.3365.89K
Sep 25, 20267.447.547.367.397.3967.07K
Sep 24, 20267.087.417.057.397.3975.44K
Sep 23, 20267.097.176.987.167.1696.55K
Sep 22, 20267.247.256.917.137.13134.23K
Sep 21, 20267.247.417.087.197.19140.16K
Sep 18, 20267.197.227.037.217.21155.15K
Sep 17, 20267.147.256.987.197.1987.09K
Sep 16, 20267.157.177.007.057.05147.64K
Sep 15, 20267.067.186.907.147.14141.80K
Sep 14, 20267.197.196.997.057.0596.82K
Sep 11, 20267.247.247.037.237.2393.83K
Sep 10, 20266.987.196.967.147.14114.70K
Sep 9, 20267.247.306.987.027.02100.08K
Sep 8, 20267.257.357.107.247.24108.34K
Sep 4, 20267.067.377.027.217.21106.95K
Sep 3, 20267.347.387.057.077.0787.21K
Sep 2, 20266.977.306.907.237.23145.97K
Sep 1, 20267.477.476.936.936.93119.36K
Aug 31, 20267.537.817.477.567.56148.53K
Aug 28, 20267.747.797.437.527.52158.57K
Aug 27, 20267.587.797.527.727.72141.77K
Aug 26, 20267.567.697.457.547.5496.85K
Aug 25, 20267.517.637.267.537.53128.53K
Aug 24, 20267.697.697.357.497.49105.79K
Aug 21, 20267.958.047.657.707.70186.70K
Aug 20, 20267.877.917.687.897.89136.20K
Aug 19, 20267.928.037.767.947.94197.65K
Aug 18, 20268.048.047.687.877.87122.07K
Aug 17, 20267.828.197.828.158.15132.14K
Aug 14, 20267.948.077.817.987.98165.65K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.