KVH Industries, Inc. (KVHI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KVHI Historical Return
If you invested $1000 in KVH Industries, Inc. (KVHI) 10 years ago, it would be worth $917.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $734.03, while $1000 invested 1 year ago would be worth $1,428.57. This corresponds to total returns of -8.22%, -26.6%, 42.86%, respectively, with annualized returns of -0.85%, -6%, 42.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KVHI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
