Free Trial

KVH Industries (KVHI) Stock Chart & Stock Price History

→ Trump just won 2024 (From Porter & Company) (Ad)
Free KVHI Stock Alerts
$4.89
+0.09 (+1.88%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

KVH Industries Stock Price Performance

5 Day
Performance
+2.30%
1 Month
Performance
-4.12%
3 Month
Performance
+1.03%
6 Month
Performance
+7.71%
Year-To-Date
Performance
-7.03%
1 Year
Performance
-52.91%
Receive KVHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KVH Industries and its competitors with MarketBeat's FREE daily newsletter

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

KVHI Stock Chart for Wednesday, May, 1, 2024

KVHI Chart by TradingView

KVH Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$4.89$4.80
-1.84%		$4.87$4.7843,109 shs$94.32 million
04/29/2024$4.78$4.89
+2.30%		$4.90$4.77107,967 shs$96.07 million
04/26/2024$4.76$4.78
+0.42%		$4.86$4.7195,076 shs$93.93 million
04/25/2024$4.81$4.76
-1.04%		$4.86$4.6786,527 shs$93.53 million
04/24/2024$4.87$4.81
-1.23%		$4.89$4.7941,545 shs$94.52 million
04/23/2024$4.81$4.87
+1.25%		$4.89$4.7679,378 shs$95.70 million
04/22/2024$4.94$4.81
-2.63%		$5.01$4.7840,456 shs$94.52 million
04/19/2024$4.89$4.94
+1.02%		$4.97$4.8754,395 shs$97.07 million
04/18/2024$4.91$4.89
-0.31%		$4.94$4.8590,555 shs$96.09 million
04/17/2024$4.86$4.91
+0.93%		$4.96$4.77124,390 shs$96.38 million
04/16/2024$5.26$4.86
-7.60%		$5.28$4.8197,574 shs$95.50 million
04/15/2024$5.37$5.26
-2.05%		$5.38$5.15147,559 shs$103.34 million
04/12/2024$5.36$5.37
+0.19%		$5.49$5.30103,390 shs$105.52 million
04/11/2024$5.23$5.36
+2.49%		$5.39$5.1965,350 shs$105.30 million
04/10/2024$5.06$5.23
+3.36%		$5.24$5.00284,373 shs$102.75 million
04/09/2024$5.03$5.06
+0.60%		$5.10$5.01103,970 shs$99.43 million
04/08/2024$5.06$5.03
-0.59%		$5.11$5.00198,212 shs$98.84 million
04/05/2024$5.01$5.06
+1.00%		$5.08$4.9562,571 shs$99.43 million
04/04/2024$5.05$5.01
-0.79%		$5.11$4.9966,554 shs$98.45 million
04/03/2024$5.05$5.05$5.10$5.0360,822 shs$99.23 million
04/02/2024$5.10$5.05
-0.98%		$5.08$4.93121,235 shs$99.23 million
04/01/2024$5.10$5.10$5.12$5.02123,733 shs$100.22 million
03/29/2024$5.10$5.10$5.18$5.0270,206 shs$100.22 million
03/28/2024$5.10$5.10$5.18$5.0270,206 shs$100.22 million
03/27/2024$5.06$5.10
+0.79%		$5.14$4.94159,777 shs$100.22 million
03/26/2024$5.05$5.06
+0.20%		$5.14$4.92100,284 shs$99.43 million
03/25/2024$5.00$5.05
+1.00%		$5.20$4.93227,323 shs$99.23 million
03/22/2024$5.00$5.00$5.03$4.8878,704 shs$98.25 million
03/21/2024$5.02$5.00
-0.40%		$5.05$4.91251,634 shs$98.25 million
03/20/2024$4.83$5.02
+3.93%		$5.18$4.81117,465 shs$98.64 million
03/19/2024$4.83$4.83$4.84$4.7297,485 shs$94.72 million
03/18/2024$4.67$4.83
+3.43%		$4.89$4.57161,911 shs$94.72 million
03/15/2024$4.55$4.67
+2.64%		$4.81$4.62163,787 shs$91.58 million
03/14/2024$4.60$4.55
-1.09%		$4.67$4.4658,448 shs$89.23 million
03/13/2024$4.45$4.60
+3.37%		$4.79$4.41110,845 shs$90.21 million
03/12/2024$4.65$4.45
-4.30%		$4.66$4.4573,022 shs$87.26 million
03/11/2024$4.74$4.65
-1.90%		$4.74$4.5757,636 shs$91.19 million
03/08/2024$4.65$4.74
+1.94%		$4.85$4.6351,161 shs$92.95 million
03/07/2024$4.81$4.65
-3.33%		$4.80$4.6230,938 shs$91.19 million
03/06/2024$4.71$4.81
+2.12%		$4.87$4.7355,454 shs$94.32 million
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
03/05/2024$4.69$4.71
+0.43%		$4.80$4.6198,755 shs$92.36 million
03/04/2024$4.72$4.69
-0.64%		$4.85$4.6379,571 shs$91.97 million
03/01/2024$4.75$4.72
-0.63%		$4.93$4.6649,692 shs$92.56 million
02/29/2024$4.88$4.75
-2.66%		$4.96$4.7425,884 shs$93.15 million
02/28/2024$4.83$4.88
+1.04%		$5.00$4.7858,166 shs$95.70 million
02/27/2024$4.68$4.83
+3.21%		$4.92$4.6785,049 shs$94.72 million
02/26/2024$4.71$4.68
-0.64%		$4.76$4.6453,398 shs$91.78 million
02/23/2024$4.82$4.71
-2.28%		$4.85$4.6645,907 shs$92.36 million
02/22/2024$5.04$4.82
-4.37%		$5.06$4.7689,470 shs$94.53 million
02/21/2024$5.05$5.04
-0.20%		$5.14$5.0171,172 shs$98.83 million
02/20/2024$5.03$5.05
+0.40%		$5.10$4.96106,998 shs$99.03 million
02/19/2024$5.03$5.03$5.17$4.96156,900 shs$98.64 million
02/16/2024$5.19$5.03
-3.08%		$5.17$4.96156,942 shs$98.64 million
02/15/2024$4.99$5.19
+4.01%		$5.22$4.87136,708 shs$101.78 million
02/14/2024$4.85$4.99
+2.89%		$4.99$4.87249,969 shs$97.85 million
02/13/2024$4.97$4.85
-2.41%		$4.89$4.7973,834 shs$95.11 million
02/12/2024$4.83$4.97
+2.90%		$5.03$4.72280,634 shs$97.46 million
02/09/2024$4.91$4.83
-1.63%		$4.94$4.7831,340 shs$94.72 million
02/08/2024$4.72$4.91
+4.03%		$4.92$4.6860,057 shs$96.29 million
02/07/2024$4.71$4.72
+0.21%		$4.96$4.6839,439 shs$92.56 million
02/06/2024$4.84$4.71
-2.69%		$4.88$4.7134,630 shs$92.36 million
02/05/2024$4.78$4.84
+1.26%		$4.93$4.68107,340 shs$94.91 million
02/02/2024$4.84$4.78
-1.24%		$4.89$4.6579,703 shs$93.74 million
02/01/2024$4.87$4.84
-0.62%		$5.09$4.8036,538 shs$94.91 million
01/31/2024$4.95$4.87
-1.62%		$4.98$4.8640,032 shs$95.50 million
01/30/2024$4.85$4.95
+2.06%		$4.96$4.8233,878 shs$97.07 million

Related Companies:
This page (NASDAQ:KVHI) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing