MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KVHI — KVH Industries Inc
NasdaqKVH Industries Inc
$6.96
-0.05(-0.71%)
- O
- 7.01
- H
- 7.10
- L
- 6.83
- V
- 71.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.96
Period Return+37.28%
Period High$13.00
Period Low$4.91
Avg Daily Volume110.3K
Total Trading Days365
KVHI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.01 | $7.10 | $6.83 | $6.96 | $-0.05 | -0.71% | 71,053 | $6.94 | $6.83 $7.10 |
| Oct 2, 2026 | $6.80 | $7.03 | $6.72 | $7.01 | +$0.21 | +3.09% | 95,206 | $6.94 | $6.72 $7.03 |
| Oct 1, 2026 | $6.99 | $7.00 | $6.78 | $6.80 | $-0.23 | -3.27% | 113,162 | $6.84 | $6.78 $7.00 |
| Sep 30, 2026 | $7.28 | $7.36 | $7.00 | $7.03 | $-0.22 | -3.03% | 180,335 | $7.16 | $7.00 $7.36 |
| Sep 29, 2026 | $7.37 | $7.45 | $7.24 | $7.25 | $-0.08 | -1.09% | 52,192 | $7.28 | $7.24 $7.45 |
| Sep 28, 2026 | $7.39 | $7.43 | $7.24 | $7.33 | $-0.06 | -0.81% | 65,892 | $7.35 | $7.24 $7.43 |
| Sep 25, 2026 | $7.44 | $7.54 | $7.36 | $7.39 | +$0.00 | +0.00% | 67,068 | $7.43 | $7.36 $7.54 |
| Sep 24, 2026 | $7.08 | $7.41 | $7.06 | $7.39 | +$0.23 | +3.21% | 75,444 | $7.30 | $7.06 $7.41 |
| Sep 23, 2026 | $7.09 | $7.17 | $6.98 | $7.16 | +$0.03 | +0.42% | 96,551 | $7.09 | $6.98 $7.17 |
| Sep 22, 2026 | $7.24 | $7.25 | $6.91 | $7.13 | $-0.06 | -0.83% | 134,233 | $7.07 | $6.91 $7.25 |
| Sep 21, 2026 | $7.24 | $7.41 | $7.08 | $7.19 | $-0.02 | -0.28% | 140,157 | $7.16 | $7.08 $7.41 |
| Sep 18, 2026 | $7.19 | $7.22 | $7.03 | $7.21 | +$0.02 | +0.28% | 155,154 | $7.17 | $7.03 $7.22 |
| Sep 17, 2026 | $7.14 | $7.25 | $6.98 | $7.19 | +$0.14 | +1.99% | 87,094 | $7.17 | $6.98 $7.25 |
| Sep 16, 2026 | $7.15 | $7.17 | $7.00 | $7.05 | $-0.10 | -1.33% | 147,638 | $7.06 | $7.00 $7.17 |
| Sep 15, 2026 | $7.06 | $7.18 | $6.90 | $7.15 | +$0.10 | +1.35% | 141,782 | $7.07 | $6.90 $7.18 |
| Sep 14, 2026 | $7.19 | $7.19 | $6.99 | $7.05 | $-0.18 | -2.49% | 96,825 | $7.06 | $6.99 $7.19 |
| Sep 11, 2026 | $7.24 | $7.24 | $7.03 | $7.23 | +$0.09 | +1.26% | 93,832 | $7.18 | $7.03 $7.24 |
| Sep 10, 2026 | $6.98 | $7.19 | $6.96 | $7.14 | +$0.12 | +1.71% | 114,705 | $7.08 | $6.96 $7.19 |
| Sep 9, 2026 | $7.24 | $7.30 | $6.98 | $7.02 | $-0.22 | -3.04% | 100,083 | $7.06 | $6.98 $7.30 |
| Sep 8, 2026 | $7.25 | $7.35 | $7.10 | $7.24 | +$0.03 | +0.42% | 108,339 | $7.20 | $7.10 $7.35 |
| Sep 4, 2026 | $7.06 | $7.37 | $7.02 | $7.21 | +$0.14 | +1.98% | 106,947 | $7.22 | $7.02 $7.37 |
| Sep 3, 2026 | $7.34 | $7.39 | $7.05 | $7.07 | $-0.16 | -2.21% | 87,212 | $7.15 | $7.05 $7.39 |
| Sep 2, 2026 | $6.97 | $7.30 | $6.90 | $7.23 | +$0.30 | +4.33% | 145,974 | $7.16 | $6.90 $7.30 |
| Sep 1, 2026 | $7.47 | $7.47 | $6.93 | $6.93 | $-0.63 | -8.33% | 119,364 | $7.10 | $6.93 $7.47 |
| Aug 31, 2026 | $7.53 | $7.81 | $7.48 | $7.56 | +$0.04 | +0.53% | 148,533 | $7.56 | $7.48 $7.81 |
| Aug 28, 2026 | $7.74 | $7.79 | $7.43 | $7.52 | $-0.20 | -2.59% | 158,571 | $7.58 | $7.43 $7.79 |
| Aug 27, 2026 | $7.58 | $7.80 | $7.52 | $7.72 | +$0.18 | +2.39% | 141,770 | $7.67 | $7.52 $7.80 |
| Aug 26, 2026 | $7.56 | $7.69 | $7.45 | $7.54 | +$0.01 | +0.13% | 96,847 | $7.53 | $7.45 $7.69 |
| Aug 25, 2026 | $7.51 | $7.63 | $7.26 | $7.53 | +$0.04 | +0.53% | 128,532 | $7.47 | $7.26 $7.63 |
| Aug 24, 2026 | $7.69 | $7.69 | $7.35 | $7.49 | $-0.21 | -2.73% | 105,790 | $7.52 | $7.35 $7.69 |