KVH Industries, Inc. (KVHI) NASDAQ
10.97
-0.03(-0.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.97
-0.03(-0.27%)
Currency In USD
If you invested $1000 in KVH Industries, Inc. (KVHI) 10 years ago, it would be worth $1,388.61 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $780.23, while $1000 invested 1 year ago would be worth $2,185.26. This corresponds to total returns of 38.86%, -21.98%, 118.53%, respectively, with annualized returns of 3.34%, -4.84%, 118.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 9.21 | 9.55 | 9.55 | 9.72 | 9.17 | 121,406 |
| May 01, 2026 | 9.21 | 9.24 | 9.24 | 9.39 | 9.12 | 72,202 |
| April 30, 2026 | 9.01 | 9.1 | 9.1 | 9.3 | 8.82 | 170,731 |
| April 29, 2026 | 9.6 | 8.98 | 8.98 | 9.6 | 8.88 | 88,375 |
| April 28, 2026 | 9.59 | 9.61 | 9.61 | 9.74 | 9.4 | 58,635 |
| April 27, 2026 | 9.99 | 9.69 | 9.69 | 9.99 | 9.54 | 84,676 |
| April 24, 2026 | 10.16 | 9.78 | 9.78 | 10.16 | 9.75 | 43,092 |
| April 23, 2026 | 10.25 | 9.92 | 9.92 | 10.35 | 9.55 | 143,626 |
| 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 |