KVH Industries, Inc. (KVHI) NASDAQ

Currency In USD

KVHI Historical Return

If you invested $1000 in KVH Industries, Inc. (KVHI) 10 years ago, it would be worth $1,040.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $859.8, while $1000 invested 1 year ago would be worth $1,743.88. This corresponds to total returns of 4.04%, -14.02%, 74.39%, respectively, with annualized returns of 0.4%, -2.97%, 74.39%.

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
July 31, 2026	9.24	9.26	9.26	9.37	9.06	100,200
July 30, 2026	8.91	9.27	9.27	9.34	8.91	129,699
July 29, 2026	8.87	8.76	8.76	9.12	8.74	237,511
July 28, 2026	9.15	8.84	8.84	9.33	8.82	220,083
July 27, 2026	9.11	9.28	9.28	9.5	9.07	138,395
July 23, 2026	9.09	9.02	9.02	9.45	8.93	246,047
July 22, 2026	9.17	9.26	9.26	9.45	9.17	177,986
July 21, 2026	9.05	9.31	9.31	9.35	9.05	140,439
July 20, 2026	9.12	8.97	8.97	9.34	8.97	130,409
July 17, 2026	8.54	9.12	9.12	9.2	8.54	226,122
July 16, 2026	8.93	8.78	8.78	9.06	8.59	251,055
July 15, 2026	9.02	9.05	9.05	9.25	8.85	289,113
July 14, 2026	8.92	9.08	9.08	9.29	8.89	213,342
July 13, 2026	9.09	8.86	8.86	9.23	8.6	318,557
July 10, 2026	9.04	9.21	9.21	9.27	8.89	234,224
July 09, 2026	9.31	9.07	9.07	9.64	8.8	158,793
July 08, 2026	8.83	9.28	9.28	9.36	8.83	236,527
July 07, 2026	9.04	8.88	8.88	9.47	8.74	337,836
July 06, 2026	9.18	9.11	9.11	9.59	9.07	173,338
July 02, 2026	8.79	9.09	9.09	9.41	8.79	359,528
July 01, 2026	9.9	8.85	8.85	9.97	8.83	308,303
June 30, 2026	9.58	9.91	9.91	9.96	9.58	232,427
June 29, 2026	9.28	9.6	9.6	9.74	8.92	174,759
June 26, 2026	9.07	9.33	9.33	9.84	8.74	2.09M
June 25, 2026	9.39	9.17	9.17	9.6	9.1	375,754
June 24, 2026	9.3	9.3	9.3	9.35	8.92	329,126
June 23, 2026	9.46	9.26	9.26	9.84	9.01	329,323
June 22, 2026	9.65	9.68	9.68	10	9.21	285,065
June 18, 2026	9.59	9.64	9.64	9.9	9.38	283,555
June 17, 2026	8.94	9.41	9.41	9.46	8.81	206,298
June 16, 2026	8.77	8.97	8.97	9.49	8.77	628,532
June 15, 2026	8.89	8.84	8.84	9.02	8.19	414,717
June 12, 2026	8.13	8.62	8.62	8.71	8.03	331,225
June 11, 2026	7.7	8.09	8.09	8.2	7.7	360,134
June 10, 2026	7.5	7.62	7.62	7.8	7.3	139,419
June 09, 2026	7.77	7.51	7.51	8.01	7.37	221,485
June 08, 2026	7.63	7.68	7.68	7.97	7.59	204,258
June 05, 2026	8.32	7.52	7.52	8.39	7.52	0
June 04, 2026	8.07	8.41	8.41	8.59	7.88	146,322
June 03, 2026	8.8	8.07	8.07	8.91	8.06	211,487
June 02, 2026	8.64	8.88	8.88	9.35	8.56	186,608
June 01, 2026	9.52	8.82	8.82	9.52	8.73	382,943
May 29, 2026	10.4	9.28	9.28	10.68	9.14	329,402
May 28, 2026	10.76	10.4	10.4	11.08	10.3	573,108
May 27, 2026	12.27	10.76	10.76	12.68	10.7	997,657
May 26, 2026	12.78	11.52	11.52	13	11.38	707,386
May 22, 2026	10.84	11.69	11.69	11.73	10.35	413,501
May 21, 2026	10.64	10.7	10.7	10.95	10.46	121,634
May 20, 2026	10.38	10.71	10.71	10.74	10.31	153,268
May 19, 2026	10.66	10.29	10.29	10.66	10.29	121,355
May 18, 2026	10.83	11.01	11.01	11.36	10.52	408,284
May 15, 2026	10.78	10.69	10.69	11.22	10.67	128,099
May 14, 2026	10.93	10.9	10.9	11.45	10.23	197,486
May 13, 2026	11.1	10.97	10.97	11.3	10.85	294,537
May 12, 2026	10.85	11	11	11.35	10.45	177,967
May 11, 2026	10.19	11	11	11.03	9.98	220,530
May 08, 2026	10	9.89	9.89	10.17	9.62	95,839
May 07, 2026	10.74	10.2	10.2	10.83	10.01	214,443
May 06, 2026	10.25	10.49	10.49	11.1	9.83	375,587
May 05, 2026	9.57	9.43	9.43	9.74	9.42	78,269