Get the Stockscreener App
5.46
0.18%
-0.010
Kvh Industries Inc Stock (KVHI) Price History
The historical daily chart and data for Kvh Industries Inc stock (KVHI), show that the latest closing stock price as of November 27, 2024, is $5.46.
- Kvh Industries Inc all-time high stock price is $15.79, occurred on April 06, 2015.
- The lowest Kvh Industries Inc stock price recorded was $4.17 on August 01, 2024. Since then, Kvh Industries Inc's stock price has risen over 30.94% to $5.46 now.
- The 52-week high stock price for KVHI is $5.55, representing a 1.65% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KVHI is $4.17, indicating a -23.63% decrease from the current share price, occurred on August 01, 2024.
- The closing price of Kvh Industries Inc (KVHI) stock in the beginning of 2023 was $9.12. The stock closed the year at $10.22, a gain of over 12.06% for the year.
The table below shows more information about KVHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.54 | $5.40 | $0.135 | 31,090.0 | -0.18% |
| Nov 26, 2024 | $5.54 | $5.41 | $0.13 | 31,322.0 | -0.18% |
| Nov 25, 2024 | $5.55 | $5.26 | $0.29 | 110,995.0 | +4.38% |
| Nov 22, 2024 | $5.41 | $5.15 | $0.26 | 73,457.0 | -1.13% |
| Nov 21, 2024 | $5.32 | $5.13 | $0.1863 | 59,796.0 | +2.51% |
| Nov 20, 2024 | $5.24 | $5.06 | $0.18 | 17,343.0 | -0.19% |
| Nov 19, 2024 | $5.23 | $4.90 | $0.33 | 49,974.0 | +4.43% |
| Nov 18, 2024 | $5.10 | $4.90 | $0.20 | 177,448.0 | -2.74% |
| Nov 15, 2024 | $5.23 | $4.90 | $0.33 | 75,159.0 | +2.40% |
| Nov 14, 2024 | $5.15 | $4.79 | $0.36 | 73,273.0 | +2.89% |
| Nov 13, 2024 | $4.96 | $4.60 | $0.3585 | 69,398.0 | +2.11% |
| Nov 12, 2024 | $4.91 | $4.54 | $0.37 | 110,932.0 | +1.06% |
| Nov 11, 2024 | $4.72 | $4.45 | $0.2746 | 34,467.0 | +4.21% |
| Nov 08, 2024 | $4.68 | $4.35 | $0.33 | 52,483.0 | +0.00% |
| Nov 07, 2024 | $4.60 | $4.46 | $0.14 | 47,580.0 | -1.74% |
| Nov 06, 2024 | $4.65 | $4.55 | $0.099 | 38,028.0 | +0.22% |
| Nov 05, 2024 | $4.58 | $4.49 | $0.09 | 16,225.0 | +0.22% |
| Nov 04, 2024 | $4.65 | $4.56 | $0.09 | 5,579.0 | -0.65% |
| Nov 01, 2024 | $4.64 | $4.55 | $0.0906 | 7,454.0 | -0.65% |
| Oct 31, 2024 | $4.67 | $4.56 | $0.11 | 16,594.0 | -0.22% |
| Oct 30, 2024 | $4.67 | $4.60 | $0.07 | 14,820.0 | +0.00% |
| Oct 29, 2024 | $4.72 | $4.63 | $0.09 | 7,843.0 | -2.52% |
Kvh Industries Inc Stock (KVHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kvh Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KVHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kvh Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kvh Industries Inc Stock (KVHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.55 | $4.35 | $1.20 | 1,113,093.0 | +17.93% |
| Oct, 2024 | $5.13 | $4.53 | $0.60 | 525,203.0 | -4.14% |
| Sep, 2024 | $4.88 | $4.40 | $0.4795 | 874,209.0 | +8.78% |
| Aug, 2024 | $4.74 | $4.17 | $0.57 | 1,570,474.0 | -0.22% |
| Jul, 2024 | $4.85 | $4.28 | $0.57 | 1,453,460.0 | -4.30% |
| Jun, 2024 | $5.20 | $4.41 | $0.79 | 3,643,094.0 | -10.23% |
| May, 2024 | $5.27 | $4.77 | $0.50 | 2,220,283.0 | +7.92% |
| Apr, 2024 | $5.49 | $4.67 | $0.8199 | 2,173,598.0 | -5.88% |
| Mar, 2024 | $5.20 | $4.41 | $0.79 | 2,095,866.0 | +7.37% |
| Feb, 2024 | $5.22 | $4.64 | $0.58 | 1,823,179.0 | -2.46% |
| Jan, 2024 | $5.45 | $4.73 | $0.7194 | 1,182,002.0 | -7.41% |
Kvh Industries Inc Stock (KVHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.42 | $4.66 | $0.7575 | 1,409,434.0 | +9.81% |
| Nov, 2023 | $5.28 | $4.30 | $0.98 | 1,271,029.0 | +2.35% |
| Oct, 2023 | $5.31 | $4.47 | $0.84 | 1,615,575.0 | -8.24% |
| Sep, 2023 | $5.75 | $5.08 | $0.67 | 2,168,420.0 | -3.77% |
| Aug, 2023 | $8.80 | $5.11 | $3.69 | 3,967,320.0 | -38.08% |
| Jul, 2023 | $9.37 | $8.38 | $0.985 | 958,695.0 | -6.35% |
| Jun, 2023 | $10.17 | $8.57 | $1.60 | 3,504,352.0 | +2.24% |
| May, 2023 | $10.89 | $8.49 | $2.40 | 1,304,749.0 | -15.02% |
| Apr, 2023 | $12.10 | $10.32 | $1.78 | 1,138,642.0 | -7.56% |
| Mar, 2023 | $11.84 | $9.24 | $2.60 | 1,352,765.0 | +14.95% |
| Feb, 2023 | $10.35 | $9.73 | $0.615 | 647,044.0 | -3.41% |
| Jan, 2023 | $10.78 | $9.81 | $0.97 | 568,454.0 | +0.29% |
Kvh Industries Inc Stock (KVHI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.50 | $9.26 | $2.24 | 961,088.0 | -10.27% |
| Nov, 2022 | $11.88 | $10.17 | $1.71 | 802,135.0 | +6.15% |
| Oct, 2022 | $10.78 | $8.71 | $2.07 | 780,670.0 | +16.38% |
| Sep, 2022 | $10.02 | $9.02 | $1.00 | 1,052,193.0 | -5.92% |
| Aug, 2022 | $10.00 | $7.89 | $2.11 | 1,832,710.0 | +13.69% |
| Jul, 2022 | $8.82 | $8.00 | $0.82 | 1,270,135.0 | -0.92% |
| Jun, 2022 | $8.98 | $7.49 | $1.49 | 3,883,060.0 | +11.83% |
| May, 2022 | $8.26 | $6.89 | $1.37 | 1,799,108.0 | -2.38% |
| Apr, 2022 | $9.46 | $7.86 | $1.60 | 1,593,223.0 | -12.42% |
| Mar, 2022 | $10.15 | $8.16 | $1.99 | 2,807,245.0 | +5.57% |
| Feb, 2022 | $9.06 | $8.17 | $0.89 | 1,654,886.0 | -4.22% |
| Jan, 2022 | $9.60 | $8.60 | $1.00 | 1,367,893.0 | -2.07% |
0.64%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):