KVH Industries Stock Price History
NASDAQ: KVHIConsumer DiscretionaryTelecommunications EquipmentUSD
6.59-0.02 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KVHI price history at a glance
The price history for KVH Industries (KVHI) on this page begins on April 1, 1996, when the stock closed at $8.63; it most recently closed at $6.59 on October 5, 2026. The highest price in this record is $34.73, reached on November 24, 2003; the latest close is 81.0% below that peak. Across the 29 complete calendar years in the table, KVHI finished higher in 15 and lower in 14. Its best year was 2003 (+185.6%) and its worst was 1998 (-75.6%).
Over roughly 31 years the share price changed -23.6%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, KVHI has gained 16.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $34.73
- Date of high
- Nov 24, 2003
- Low since 1996
- $0.875
- Date of low
- Dec 28, 1998
- 52-week high
- $13.00
- 52-week low
- $5.09
- IPO year
- 1996
- Last close
- $6.59
KVHI returns
1 week
-5.99%
1 month
-6.13%
3 months
-28.45%
6 months
-26.86%
Year to date
-5.45%
1 year
+16.23%
3 years
+36.44%
5 years
-36.08%
KVHI price return, excluding dividends.
KVHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.59 | -6.79% |
| 2025 | 7.07 | +25.13% |
| 2024 | 5.65 | +7.41% |
| 2023 | 5.26 | -48.53% |
| 2022 | 10.22 | +11.21% |
| 2021 | 9.19 | -19.03% |
| 2020 | 11.35 | +3.75% |
| 2019 | 10.94 | +1.96% |
| 2018 | 10.73 | +3.67% |
| 2017 | 10.35 | -12.29% |
| 2016 | 11.80 | +25.27% |
| 2015 | 9.42 | -24.03% |
| 2014 | 12.40 | -5.42% |
| 2013 | 13.11 | -6.36% |
| 2012 | 14.00 | +79.95% |
| 2011 | 7.78 | -34.90% |
| 2010 | 11.95 | -18.93% |
| 2009 | 14.74 | +154.14% |
| 2008 | 5.80 | -26.21% |
| 2007 | 7.86 | -25.92% |
| 2006 | 10.61 | +8.38% |
| 2005 | 9.79 | -0.10% |
| 2004 | 9.80 | -62.29% |
| 2003 | 25.99 | +185.60% |
| 2002 | 9.10 | +24.32% |
| 2001 | 7.32 | +33.09% |
| 2000 | 5.50 | +79.59% |
| 1999 | 3.06 | +151.27% |
| 1998 | 1.22 | -75.62% |
| 1997 | 5.00 | -35.48% |
| 1996* | 7.75 | -10.14% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
KVHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.62 | 6.69 | 6.49 | 6.59 | -0.30% | |
| 6.67 | 6.68 | 6.53 | 6.61 | -0.97% | |
| 6.77 | 6.85 | 6.59 | 6.68 | -2.70% | |
| 6.96 | 7.03 | 6.78 | 6.86 | -1.44% | |
| 7.01 | 7.10 | 6.83 | 6.96 | -0.71% | |
| 6.80 | 7.03 | 6.72 | 7.01 | +3.09% | |
| 6.99 | 7.00 | 6.78 | 6.80 | -3.27% | |
| 7.28 | 7.36 | 7.00 | 7.03 | -3.03% | |
| 7.37 | 7.45 | 7.24 | 7.25 | -1.09% | |
| 7.39 | 7.43 | 7.24 | 7.33 | -0.81% | |
| 7.44 | 7.54 | 7.36 | 7.39 | 0.00% | |
| 7.08 | 7.41 | 7.06 | 7.39 | +3.21% | |
| 7.09 | 7.17 | 6.98 | 7.16 | +0.42% | |
| 7.24 | 7.25 | 6.91 | 7.13 | -0.83% | |
| 7.24 | 7.41 | 7.08 | 7.19 | -0.28% | |
| 7.19 | 7.22 | 7.03 | 7.21 | +0.28% | |
| 7.14 | 7.25 | 6.98 | 7.19 | +1.99% | |
| 7.15 | 7.17 | 7.00 | 7.05 | -1.40% | |
| 7.06 | 7.18 | 6.90 | 7.15 | +1.42% | |
| 7.19 | 7.19 | 6.99 | 7.05 | -2.49% | |
| 7.24 | 7.24 | 7.03 | 7.23 | +1.26% | |
| 6.98 | 7.19 | 6.96 | 7.14 | +1.71% | |
| 7.24 | 7.30 | 6.98 | 7.02 | -3.04% | |
| 7.25 | 7.35 | 7.10 | 7.24 | +0.42% | |
| 7.06 | 7.37 | 7.02 | 7.21 | +1.98% | |
| 7.34 | 7.39 | 7.05 | 7.07 | -2.21% | |
| 6.97 | 7.30 | 6.90 | 7.23 | +4.33% | |
| 7.47 | 7.47 | 6.93 | 6.93 | -8.33% | |
| 7.53 | 7.81 | 7.48 | 7.56 | +0.53% | |
| 7.74 | 7.79 | 7.43 | 7.52 | -2.59% | |
| 7.58 | 7.80 | 7.52 | 7.72 | +2.39% | |
| 7.56 | 7.69 | 7.45 | 7.54 | +0.13% | |
| 7.51 | 7.63 | 7.26 | 7.53 | +0.53% | |
| 7.69 | 7.69 | 7.35 | 7.49 | -2.73% | |
| 7.95 | 8.04 | 7.65 | 7.70 | -2.41% | |
| 7.87 | 7.91 | 7.69 | 7.89 | -0.63% | |
| 7.92 | 8.03 | 7.76 | 7.94 | +0.89% | |
| 8.04 | 8.04 | 7.68 | 7.87 | -3.44% | |
| 7.82 | 8.19 | 7.82 | 8.15 | +2.13% | |
| 7.94 | 8.07 | 7.81 | 7.98 | +1.01% | |
| 7.85 | 8.13 | 7.79 | 7.90 | +0.89% | |
| 7.86 | 7.96 | 7.68 | 7.83 | +1.03% | |
| 7.59 | 7.81 | 7.33 | 7.75 | +2.11% | |
| 7.91 | 8.13 | 7.57 | 7.59 | -5.48% | |
| 8.37 | 8.61 | 7.94 | 8.03 | -3.14% | |
| 8.38 | 9.30 | 7.87 | 8.29 | -14.71% | |
| 9.37 | 9.73 | 9.18 | 9.72 | +4.52% | |
| 9.23 | 9.62 | 9.23 | 9.30 | +1.42% | |
| 9.26 | 9.42 | 9.09 | 9.17 | -0.97% | |
| 9.24 | 9.37 | 9.06 | 9.26 | -0.11% | |
| 8.91 | 9.34 | 8.91 | 9.27 | +5.82% | |
| 8.87 | 9.12 | 8.74 | 8.76 | -0.90% | |
| 9.15 | 9.33 | 8.82 | 8.84 | -4.74% | |
| 9.11 | 9.50 | 9.07 | 9.28 | +2.43% | |
| 9.01 | 9.28 | 8.92 | 9.06 | +0.44% | |
| 9.09 | 9.45 | 8.93 | 9.02 | -2.59% | |
| 9.17 | 9.45 | 9.17 | 9.26 | -0.54% | |
| 9.05 | 9.35 | 9.05 | 9.31 | +3.79% | |
| 9.12 | 9.34 | 8.97 | 8.97 | -1.64% | |
| 8.54 | 9.20 | 8.54 | 9.12 | +3.87% | |
| 8.93 | 9.06 | 8.59 | 8.78 | -2.98% | |
| 9.12 | 9.27 | 8.86 | 9.05 | -0.33% | |
| 8.92 | 9.29 | 8.89 | 9.08 | +2.48% | |
| 9.09 | 9.23 | 8.60 | 8.86 | -3.80% | |
| 9.04 | 9.27 | 8.89 | 9.21 | +1.54% | |
| 9.31 | 9.64 | 8.80 | 9.07 | -2.26% | |
| 8.83 | 9.36 | 8.83 | 9.28 | +4.50% | |
| 9.04 | 9.47 | 8.74 | 8.88 | -2.52% | |
| 9.18 | 9.59 | 9.07 | 9.11 | +0.22% | |
| 8.79 | 9.41 | 8.79 | 9.09 | +2.71% | |
| 9.90 | 9.97 | 8.83 | 8.85 | -10.70% | |
| 9.58 | 9.96 | 9.58 | 9.91 | +3.23% | |
| 9.28 | 9.74 | 8.92 | 9.60 | +2.89% | |
| 9.07 | 9.84 | 8.74 | 9.33 | +1.74% | |
| 9.39 | 9.60 | 9.10 | 9.17 | -1.40% | |
| 9.30 | 9.35 | 8.92 | 9.30 | +0.43% | |
| 9.46 | 9.84 | 9.01 | 9.26 | -4.34% | |
| 9.65 | 10.00 | 9.21 | 9.68 | +0.41% | |
| 9.59 | 9.90 | 9.38 | 9.64 | +2.44% | |
| 8.94 | 9.46 | 8.81 | 9.41 | +4.91% | |
| 8.77 | 9.50 | 8.77 | 8.97 | +1.47% | |
| 8.89 | 9.02 | 8.19 | 8.84 | +2.55% | |
| 8.13 | 8.71 | 8.03 | 8.62 | +6.55% | |
| 7.70 | 8.20 | 7.70 | 8.09 | +6.17% | |
| 7.50 | 7.80 | 7.30 | 7.62 | +1.46% | |
| 7.77 | 8.01 | 7.37 | 7.51 | -2.21% | |
| 7.63 | 7.97 | 7.59 | 7.68 | +2.13% | |
| 8.32 | 8.39 | 7.52 | 7.52 | -10.58% | |
| 8.07 | 8.59 | 7.88 | 8.41 | +4.21% | |
| 8.86 | 8.91 | 8.05 | 8.07 | -9.12% | |
| 8.64 | 9.35 | 8.56 | 8.88 | +0.68% | |
| 9.52 | 9.52 | 8.73 | 8.82 | -4.96% | |
| 10.40 | 10.68 | 9.14 | 9.28 | -10.77% | |
| 10.76 | 11.08 | 10.30 | 10.40 | -3.35% | |
| 12.27 | 12.68 | 10.70 | 10.76 | -6.60% | |
| 12.78 | 13.00 | 11.40 | 11.52 | -1.45% | |
| 10.71 | 11.73 | 10.35 | 11.69 | +9.25% | |
| 10.64 | 10.95 | 10.46 | 10.70 | -0.09% | |
| 10.37 | 10.74 | 10.31 | 10.71 | +4.08% | |
| 10.94 | 10.99 | 10.23 | 10.29 | -6.54% | |
| 10.77 | 11.36 | 10.52 | 11.01 | +2.99% | |
| 10.78 | 11.22 | 10.67 | 10.69 | -1.93% | |
| 10.93 | 11.45 | 10.23 | 10.90 | -0.64% | |
| 11.10 | 11.30 | 10.85 | 10.97 | -0.27% | |
| 10.85 | 11.35 | 10.45 | 11.00 | 0.00% | |
| 10.19 | 11.03 | 9.98 | 11.00 | +11.22% | |
| 10.00 | 10.17 | 9.62 | 9.89 | -3.04% | |
| 10.74 | 10.83 | 10.01 | 10.20 | -2.76% | |
| 10.25 | 11.10 | 9.81 | 10.49 | +11.24% | |
| 9.57 | 9.74 | 9.42 | 9.43 | -1.26% | |
| 9.21 | 9.72 | 9.17 | 9.55 | +3.35% | |
| 9.21 | 9.39 | 9.12 | 9.24 | +1.54% | |
| 9.01 | 9.30 | 8.82 | 9.10 | +1.34% | |
| 9.60 | 9.60 | 8.88 | 8.98 | -6.56% | |
| 9.59 | 9.74 | 9.40 | 9.61 | -0.83% | |
| 9.99 | 9.99 | 9.54 | 9.69 | -0.92% | |
| 10.16 | 10.16 | 9.75 | 9.78 | -1.41% | |
| 10.25 | 10.35 | 9.55 | 9.92 | -3.13% | |
| 10.37 | 10.63 | 10.18 | 10.24 | -0.10% | |
| 10.15 | 10.56 | 10.03 | 10.25 | +1.79% | |
| 10.23 | 10.51 | 10.01 | 10.07 | -2.04% | |
| 9.73 | 10.35 | 9.65 | 10.28 | +6.20% | |
| 9.25 | 9.81 | 9.25 | 9.68 | +4.65% | |
| 9.21 | 9.42 | 8.88 | 9.25 | 0.00% | |
| 9.41 | 9.49 | 8.91 | 9.25 | -1.07% | |
| 9.00 | 9.44 | 9.00 | 9.35 | +3.77% | |
| 9.13 | 9.15 | 8.77 | 9.01 | -1.21% | |
| 9.16 | 9.30 | 9.11 | 9.12 | -1.08% | |
| 9.33 | 9.36 | 9.15 | 9.22 | +0.99% | |
| 9.44 | 9.48 | 8.79 | 9.13 | +0.22% | |
| 9.05 | 9.45 | 8.85 | 9.11 | +0.66% | |
| 8.90 | 9.22 | 8.90 | 9.05 | +0.44% | |
| 9.06 | 9.39 | 8.96 | 9.01 | +0.56% | |
| 8.92 | 9.03 | 8.65 | 8.96 | +0.34% | |
| 8.60 | 8.98 | 8.50 | 8.93 | +3.84% | |
| 8.78 | 8.78 | 8.31 | 8.60 | -2.38% | |
| 8.80 | 9.23 | 8.63 | 8.81 | -1.23% | |
| 8.88 | 9.15 | 8.60 | 8.92 | +1.25% | |
| 9.04 | 9.20 | 8.73 | 8.81 | -4.13% | |
| 8.16 | 9.41 | 8.15 | 9.19 | +14.73% | |
| 8.19 | 8.37 | 7.80 | 8.01 | +0.75% | |
| 7.71 | 8.14 | 7.61 | 7.95 | +2.58% | |
| 8.03 | 8.40 | 7.71 | 7.75 | -4.08% | |
| 8.06 | 8.48 | 7.51 | 8.08 | +3.59% | |
| 7.09 | 8.24 | 7.09 | 7.80 | +10.01% | |
| 7.47 | 7.57 | 6.90 | 7.09 | -4.83% | |
| 6.75 | 7.67 | 6.75 | 7.45 | +10.53% | |
| 6.84 | 6.92 | 6.57 | 6.74 | -0.74% | |
| 6.45 | 6.90 | 6.38 | 6.79 | +11.86% | |
| 5.80 | 6.10 | 5.76 | 6.07 | +2.71% | |
| 5.92 | 6.11 | 5.83 | 5.91 | -1.50% | |
| 5.99 | 6.04 | 5.95 | 6.00 | -0.99% | |
| 6.07 | 6.20 | 6.00 | 6.06 | +0.66% | |
| 6.11 | 6.36 | 5.99 | 6.02 | -2.43% | |
| 6.05 | 6.25 | 6.02 | 6.17 | +2.32% | |
| 5.77 | 6.06 | 5.77 | 6.03 | +0.33% | |
| 5.99 | 6.21 | 5.99 | 6.01 | -0.33% | |
| 6.01 | 6.13 | 5.98 | 6.03 | +0.67% | |
| 6.01 | 6.15 | 5.98 | 5.99 | +0.34% | |
| 5.93 | 6.45 | 5.76 | 5.97 | -0.67% | |
| 6.06 | 6.20 | 6.01 | 6.01 | -1.80% | |
| 6.33 | 6.50 | 6.09 | 6.12 | -3.47% | |
| 6.40 | 6.54 | 6.20 | 6.34 | -0.94% | |
| 6.72 | 6.94 | 6.40 | 6.40 | -4.62% | |
| 6.27 | 6.77 | 6.27 | 6.71 | +8.23% | |
| 5.99 | 6.37 | 5.99 | 6.20 | +2.65% | |
| 6.26 | 6.46 | 5.96 | 6.04 | -3.51% | |
| 5.99 | 6.34 | 5.97 | 6.26 | +4.33% | |
| 5.97 | 6.12 | 5.97 | 6.00 | +0.84% | |
| 6.09 | 6.29 | 5.95 | 5.95 | -2.30% | |
| 6.15 | 6.31 | 5.92 | 6.09 | -2.25% | |
| 6.40 | 6.67 | 6.06 | 6.23 | -2.96% | |
| 6.47 | 6.58 | 6.26 | 6.42 | -1.38% | |
| 6.63 | 6.76 | 6.38 | 6.51 | -2.54% | |
| 6.82 | 6.83 | 6.58 | 6.68 | -2.05% | |
| 6.89 | 7.05 | 6.74 | 6.82 | -1.02% | |
| 6.79 | 7.00 | 6.67 | 6.89 | +1.47% | |
| 6.81 | 7.25 | 6.69 | 6.79 | -0.73% | |
| 6.98 | 7.15 | 6.84 | 6.84 | -2.29% | |
| 7.18 | 7.32 | 6.92 | 7.00 | -2.91% | |
| 7.24 | 7.32 | 7.13 | 7.21 | -0.41% | |
| 7.29 | 7.59 | 7.20 | 7.24 | -0.28% | |
| 7.58 | 7.58 | 7.24 | 7.26 | -4.35% | |
| 7.29 | 7.71 | 7.27 | 7.59 | +3.97% | |
| 7.31 | 7.71 | 7.24 | 7.30 | -0.68% | |
| 7.29 | 7.49 | 7.10 | 7.35 | +1.24% | |
| 7.55 | 7.61 | 7.15 | 7.26 | -3.07% | |
| 7.28 | 7.69 | 7.10 | 7.49 | +2.60% | |
| 7.35 | 7.39 | 7.15 | 7.30 | -1.62% | |
| 7.38 | 7.47 | 7.24 | 7.42 | +0.41% | |
| 7.02 | 7.43 | 6.97 | 7.39 | +4.53% | |
| 6.92 | 7.22 | 6.90 | 7.07 | +1.73% | |
| 7.13 | 7.43 | 6.85 | 6.95 | -1.70% | |
| 7.00 | 7.26 | 7.00 | 7.07 | +1.43% | |
| 6.94 | 7.14 | 6.83 | 6.97 | +0.87% | |
| 6.69 | 6.95 | 6.69 | 6.91 | +2.52% | |
| 6.68 | 6.91 | 6.62 | 6.74 | -0.74% | |
| 6.76 | 6.86 | 6.73 | 6.79 | -0.15% | |
| 6.98 | 6.98 | 6.69 | 6.80 | -1.88% | |
| 6.88 | 7.20 | 6.77 | 6.93 | +2.06% | |
| 7.02 | 7.02 | 6.48 | 6.79 | -3.41% | |
| 6.97 | 7.19 | 6.97 | 7.03 | +1.15% | |
| 7.17 | 7.34 | 6.95 | 6.95 | -3.07% | |
| 7.34 | 7.43 | 7.09 | 7.17 | -2.58% | |
| 7.40 | 7.49 | 7.07 | 7.36 | -1.08% | |
| 7.16 | 7.67 | 7.16 | 7.44 | +7.67% | |
| 6.74 | 6.96 | 6.62 | 6.91 | +2.37% | |
| 6.70 | 7.02 | 6.54 | 6.75 | +1.05% | |
| 6.12 | 6.78 | 6.10 | 6.68 | +10.41% | |
| 6.08 | 6.16 | 5.90 | 6.05 | 0.00% | |
| 6.04 | 6.15 | 5.93 | 6.05 | -0.49% | |
| 5.87 | 6.08 | 5.87 | 6.08 | +2.88% | |
| 5.89 | 6.05 | 5.88 | 5.91 | -0.17% | |
| 5.93 | 6.07 | 5.92 | 5.92 | +0.51% | |
| 5.95 | 6.09 | 5.89 | 5.89 | -2.00% | |
| 6.00 | 6.09 | 5.92 | 6.01 | +0.33% | |
| 6.02 | 6.10 | 5.93 | 5.99 | +0.67% | |
| 6.05 | 6.09 | 5.95 | 5.95 | -1.00% | |
| 5.97 | 6.09 | 5.88 | 6.01 | 0.00% | |
| 5.97 | 6.12 | 5.93 | 6.01 | +0.67% | |
| 5.88 | 6.09 | 5.88 | 5.97 | +0.17% | |
| 6.07 | 6.17 | 5.88 | 5.96 | -1.49% | |
| 5.88 | 6.16 | 5.88 | 6.05 | +3.42% | |
| 5.63 | 5.92 | 5.63 | 5.85 | +3.91% | |
| 5.77 | 5.83 | 5.42 | 5.63 | -2.26% | |
| 5.18 | 5.94 | 5.18 | 5.76 | +9.51% | |
| 5.42 | 5.47 | 5.24 | 5.26 | -2.95% | |
| 5.42 | 5.47 | 5.32 | 5.42 | -0.73% | |
| 5.35 | 5.50 | 5.09 | 5.46 | +2.06% | |
| 5.27 | 5.40 | 5.12 | 5.35 | -2.90% | |
| 5.60 | 5.76 | 5.45 | 5.51 | -2.30% | |
| 5.75 | 6.08 | 5.60 | 5.64 | -6.31% | |
| 5.83 | 6.09 | 5.82 | 6.02 | 0.00% | |
| 5.72 | 6.10 | 5.61 | 6.02 | +5.24% | |
| 5.66 | 5.99 | 5.65 | 5.72 | -4.19% | |
| 5.88 | 6.12 | 5.80 | 5.97 | +1.36% | |
| 5.95 | 6.00 | 5.64 | 5.89 | -1.83% | |
| 6.06 | 6.06 | 5.95 | 6.00 | -0.83% | |
| 5.81 | 6.15 | 5.81 | 6.05 | +4.49% | |
| 5.64 | 5.93 | 5.64 | 5.79 | +2.84% | |
| 5.53 | 5.65 | 5.51 | 5.63 | +1.08% | |
| 5.59 | 5.66 | 5.45 | 5.57 | 0.00% | |
| 5.68 | 5.76 | 5.55 | 5.57 | -1.94% | |
| 5.66 | 5.71 | 5.60 | 5.68 | +0.53% | |
| 5.54 | 5.77 | 5.54 | 5.65 | +1.99% | |
| 5.57 | 5.67 | 5.39 | 5.54 | -0.54% | |
| 5.75 | 5.75 | 5.56 | 5.57 | -4.46% | |
| 5.77 | 5.85 | 5.50 | 5.83 | +2.46% | |
| 5.74 | 5.91 | 5.69 | 5.69 | -1.56% | |
| 5.71 | 5.84 | 5.56 | 5.78 | +1.94% | |
| 5.64 | 5.76 | 5.64 | 5.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KVHI chart for longer ranges.