KVH Industries, Inc. (KVHI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in KVH Industries, Inc. (KVHI) 10 years ago, it would be worth $770.59 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $647.23, while $1000 invested 1 year ago would be worth $1,175.94. This corresponds to total returns of -22.94%, -35.28%, 17.59%, respectively, with annualized returns of -2.57%, -8.33%, 17.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.36 | 6.55 | 6.55 | 6.6 | 6.32 | 83,005 |
| October 20, 2026 | 6.17 | 6.34 | 6.34 | 6.4 | 6.1 | 82,270 |
| October 19, 2026 | 5.97 | 6.18 | 6.18 | 6.26 | 5.95 | 91,727 |
| October 16, 2026 | 6.03 | 5.92 | 5.92 | 6.14 | 5.91 | 53,820 |
| October 15, 2026 | 6.03 | 6.02 | 6.02 | 6.13 | 5.81 | 73,500 |
| October 14, 2026 | 6.27 | 6.09 | 6.09 | 6.27 | 6.05 | 73,051 |
| October 13, 2026 | 6.3 | 6.33 | 6.33 | 6.5 | 6.23 | 82,264 |
| October 12, 2026 | 6.54 | 6.33 | 6.33 | 6.54 | 6.33 | 97,724 |
| October 09, 2026 | 6.62 | 6.59 | 6.59 | 6.69 | 6.49 | 137,711 |
| October 08, 2026 | 6.67 | 6.61 | 6.61 | 6.68 | 6.53 | 100,355 |
| October 07, 2026 | 6.72 | 6.68 | 6.68 | 6.85 | 6.59 | 52,817 |
| October 06, 2026 | 6.96 | 6.86 | 6.86 | 7.03 | 6.78 | 72,561 |
| October 05, 2026 | 7.01 | 6.96 | 6.96 | 7.1 | 6.83 | 71,078 |
| October 02, 2026 | 6.8 | 7.01 | 7.01 | 7.03 | 6.72 | 95,205 |
| October 01, 2026 | 6.99 | 6.8 | 6.8 | 7 | 6.78 | 113,159 |
| September 30, 2026 | 7.28 | 7.03 | 7.03 | 7.36 | 7 | 180,335 |
| September 29, 2026 | 7.37 | 7.25 | 7.25 | 7.45 | 7.24 | 52,190 |
| September 28, 2026 | 7.39 | 7.33 | 7.33 | 7.43 | 7.24 | 65,891 |
| September 25, 2026 | 7.44 | 7.39 | 7.39 | 7.54 | 7.36 | 67,066 |
| September 24, 2026 | 7.08 | 7.39 | 7.39 | 7.41 | 7.06 | 75,440 |
| September 23, 2026 | 7.09 | 7.16 | 7.16 | 7.17 | 6.98 | 96,550 |
| September 22, 2026 | 7.24 | 7.13 | 7.13 | 7.25 | 6.91 | 134,233 |
| September 21, 2026 | 7.21 | 7.19 | 7.19 | 7.24 | 7.1 | 140,144 |
| September 18, 2026 | 7.19 | 7.21 | 7.21 | 7.22 | 7.03 | 155,103 |
| September 17, 2026 | 7.14 | 7.19 | 7.19 | 7.25 | 6.98 | 87,091 |
| September 16, 2026 | 7.15 | 7.05 | 7.05 | 7.17 | 7 | 147,637 |
| September 15, 2026 | 7.06 | 7.15 | 7.15 | 7.18 | 6.9 | 141,802 |
| September 11, 2026 | 7.24 | 7.23 | 7.23 | 7.24 | 7.03 | 93,831 |
| September 10, 2026 | 6.98 | 7.14 | 7.14 | 7.19 | 6.96 | 114,704 |
| September 09, 2026 | 7.24 | 7.02 | 7.02 | 7.3 | 6.98 | 100,083 |
| September 08, 2026 | 7.25 | 7.24 | 7.24 | 7.35 | 7.1 | 108,339 |
| September 04, 2026 | 7.06 | 7.21 | 7.21 | 7.37 | 7.02 | 106,927 |
| September 03, 2026 | 7.34 | 7.07 | 7.07 | 7.39 | 7.05 | 0 |
| September 02, 2026 | 6.97 | 7.23 | 7.23 | 7.3 | 6.9 | 145,974 |
| September 01, 2026 | 7.47 | 6.93 | 6.93 | 7.47 | 6.93 | 119,331 |
| August 31, 2026 | 7.53 | 7.56 | 7.56 | 7.81 | 7.48 | 148,532 |
| August 28, 2026 | 7.74 | 7.52 | 7.52 | 7.79 | 7.43 | 158,569 |
| August 27, 2026 | 7.58 | 7.72 | 7.72 | 7.8 | 7.52 | 141,770 |
| August 26, 2026 | 7.56 | 7.54 | 7.54 | 7.69 | 7.45 | 96,846 |
| August 25, 2026 | 7.51 | 7.53 | 7.53 | 7.63 | 7.26 | 128,531 |
| August 24, 2026 | 7.69 | 7.49 | 7.49 | 7.69 | 7.35 | 105,689 |
| August 21, 2026 | 7.95 | 7.7 | 7.7 | 8.04 | 7.65 | 186,703 |
| August 20, 2026 | 7.87 | 7.89 | 7.89 | 7.91 | 7.69 | 136,200 |
| August 19, 2026 | 7.92 | 7.94 | 7.94 | 8.02 | 7.76 | 0 |
| August 18, 2026 | 8.04 | 7.87 | 7.87 | 8.04 | 7.68 | 122,072 |
| August 17, 2026 | 7.82 | 8.15 | 8.15 | 8.19 | 7.82 | 132,143 |
| August 14, 2026 | 7.94 | 7.98 | 7.98 | 8.07 | 7.81 | 165,649 |
| August 13, 2026 | 7.85 | 7.9 | 7.9 | 8.13 | 7.83 | 0 |
| August 12, 2026 | 7.86 | 7.83 | 7.83 | 7.96 | 7.68 | 0 |
| August 11, 2026 | 7.59 | 7.75 | 7.75 | 7.81 | 7.33 | 0 |
| August 10, 2026 | 7.91 | 7.59 | 7.59 | 8.13 | 7.57 | 257,180 |
| August 07, 2026 | 8.37 | 8.03 | 8.03 | 8.61 | 7.94 | 0 |
| August 06, 2026 | 8.38 | 8.29 | 8.29 | 9.3 | 7.87 | 475,033 |
| August 05, 2026 | 9.37 | 9.72 | 9.72 | 9.73 | 9.18 | 158,858 |
| August 04, 2026 | 9.23 | 9.3 | 9.3 | 9.62 | 9.23 | 129,847 |
| August 03, 2026 | 9.26 | 9.17 | 9.17 | 9.42 | 9.09 | 110,383 |
| 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 |