KVH Industries, Inc. (KVHI) NASDAQ

10.06

-0.1824(-1.78%)

Updated at April 23 11:15AM

Currency In USD

KVHI Historical Return

If you invested $1000 in KVH Industries, Inc. (KVHI) 10 years ago, it would be worth $1,046.58 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $743.36, while $1000 invested 1 year ago would be worth $1,983.75. This corresponds to total returns of 4.66%, -25.66%, 98.37%, respectively, with annualized returns of 0.46%, -5.76%, 98.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KVHI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	10.37	10.24	10.24	10.63	10.18	127,835
April 21, 2026	10.15	10.25	10.25	10.56	10.03	140,554
April 20, 2026	10.23	10.07	10.07	10.51	10.01	159,518
April 17, 2026	9.73	10.28	10.28	10.35	9.65	281,534
April 16, 2026	9.25	9.68	9.68	9.81	9.25	262,564
April 15, 2026	9.21	9.25	9.25	9.42	8.88	134,429
April 14, 2026	9.41	9.25	9.25	9.49	8.91	115,016
April 13, 2026	9	9.35	9.35	9.44	9	128,916
April 10, 2026	9.13	9.01	9.01	9.15	8.77	114,153
April 09, 2026	9.16	9.12	9.12	9.3	9.11	53,742
April 08, 2026	9.33	9.22	9.22	9.36	9.15	110,664
April 07, 2026	9.44	9.13	9.13	9.48	8.79	119,900
April 06, 2026	9.05	9.11	9.11	9.45	8.85	107,172
April 02, 2026	8.9	9.05	9.05	9.22	8.9	76,557
April 01, 2026	9.06	9.01	9.01	9.39	8.96	107,227
March 31, 2026	8.92	8.96	8.96	9.03	8.65	102,669
March 30, 2026	8.6	8.93	8.93	8.98	8.5	96,846
March 27, 2026	8.78	8.6	8.6	8.78	8.31	123,786
March 26, 2026	8.8	8.81	8.81	9.23	8.63	97,935
March 25, 2026	8.88	8.92	8.92	9.15	8.6	88,780
March 24, 2026	9.04	8.81	8.81	9.2	8.73	258,333
March 23, 2026	8.16	9.19	9.19	9.41	8.15	329,605
March 20, 2026	8.19	8.01	8.01	8.37	7.8	111,298
March 19, 2026	7.71	7.95	7.95	8.14	7.61	155,262
March 18, 2026	8.03	7.75	7.75	8.4	7.71	110,162
March 17, 2026	8.06	8.08	8.08	8.48	7.51	373,464
March 16, 2026	7.09	7.8	7.8	8.24	7.09	281,809
March 13, 2026	7.47	7.09	7.09	7.57	6.9	135,216
March 12, 2026	6.75	7.45	7.45	7.67	6.75	186,793
March 11, 2026	6.84	6.74	6.74	6.92	6.57	75,639
March 10, 2026	6.45	6.79	6.79	6.9	6.38	158,897
March 09, 2026	5.8	6.07	6.07	6.1	5.76	26,846
March 06, 2026	5.92	5.91	5.91	6.11	5.83	42,800
March 05, 2026	5.99	6	6	6.04	5.95	21,500
March 04, 2026	6.04	6.06	6.06	6.2	6	24,135
March 03, 2026	6.11	6.02	6.02	6.12	5.99	38,750
March 02, 2026	6.05	6.17	6.17	6.25	6.02	25,319
February 27, 2026	5.77	6.03	6.03	6.06	5.77	23,500
February 26, 2026	5.99	6.01	6.01	6.21	5.99	38,300
February 25, 2026	6.01	6.03	6.03	6.13	5.98	27,507
February 24, 2026	6.01	5.99	5.99	6.15	5.98	58,000
February 23, 2026	5.93	5.97	5.97	6.45	5.76	145,300
February 20, 2026	6.06	6.01	6.01	6.2	6.01	39,800
February 19, 2026	6.33	6.12	6.12	6.5	6.09	34,517
February 18, 2026	6.4	6.34	6.34	6.54	6.2	54,035
February 17, 2026	6.72	6.4	6.4	6.94	6.4	32,435
February 13, 2026	6.27	6.71	6.71	6.77	6.27	39,420
February 12, 2026	5.99	6.2	6.2	6.37	5.99	82,846
February 11, 2026	6.26	6.04	6.04	6.46	5.96	18,009
February 10, 2026	5.99	6.26	6.26	6.34	5.97	54,300
February 09, 2026	5.97	6	6	6.12	5.97	28,436
February 06, 2026	6.09	5.95	5.95	6.29	5.95	43,800
February 05, 2026	6.15	6.09	6.09	6.31	5.92	52,600
February 04, 2026	6.4	6.23	6.23	6.67	6.06	55,502
February 03, 2026	6.47	6.42	6.42	6.58	6.26	33,900
February 02, 2026	6.63	6.51	6.51	6.76	6.38	59,441
January 30, 2026	6.82	6.68	6.68	6.83	6.58	27,113
January 29, 2026	6.89	6.82	6.82	7.05	6.74	53,541
January 28, 2026	6.79	6.89	6.89	7	6.67	70,101
January 27, 2026	6.81	6.79	6.79	7.25	6.69	65,163