Range Low Price High Price Comment
30 days $8.06 $13.00 Wednesday, 3rd Jun 2026 KVHI stock ended at $8.07. This is 9.12% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 10.17% from a day low at $8.06 to a day high of $8.88.
90 days $5.76 $13.00
52 weeks $5.09 $13.00

Historical KVH Industries prices

Date Open High Low Close Volume
Jun 03, 2026 $8.80 $8.88 $8.06 $8.07 211 487
Jun 02, 2026 $8.79 $9.35 $8.56 $8.88 181 684
Jun 01, 2026 $9.26 $9.52 $8.73 $8.82 380 500
May 29, 2026 $10.40 $10.68 $9.14 $9.28 329 389
May 28, 2026 $10.76 $11.08 $10.31 $10.40 562 951
May 27, 2026 $12.27 $12.68 $10.73 $10.76 801 674
May 26, 2026 $12.78 $13.00 $11.38 $11.52 707 386
May 22, 2026 $10.84 $11.73 $10.35 $11.69 413 501
May 21, 2026 $10.64 $10.95 $10.46 $10.70 120 896
May 20, 2026 $10.38 $10.74 $10.31 $10.71 153 268
May 19, 2026 $10.66 $10.66 $10.29 $10.29 121 355
May 18, 2026 $10.83 $11.36 $10.52 $11.01 408 284
May 15, 2026 $10.78 $11.22 $10.67 $10.69 128 099
May 14, 2026 $10.93 $11.45 $10.86 $10.90 197 433
May 13, 2026 $11.10 $11.30 $10.85 $10.97 294 537
May 12, 2026 $11.15 $11.15 $10.61 $11.00 177 834
May 11, 2026 $10.20 $11.03 $9.98 $11.00 220 530
May 08, 2026 $10.00 $10.17 $9.62 $9.89 95 837
May 07, 2026 $10.15 $10.83 $10.01 $10.20 214 443
May 06, 2026 $10.25 $11.10 $9.83 $10.49 375 587
May 05, 2026 $9.57 $9.66 $9.43 $9.43 74 452
May 04, 2026 $9.25 $9.72 $9.17 $9.55 121 042
May 01, 2026 $9.21 $9.39 $9.12 $9.24 71 773
Apr 30, 2026 $9.01 $9.30 $9.01 $9.10 152 914
Apr 29, 2026 $9.60 $9.60 $8.88 $8.98 88 375

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KVHI stock historical prices to predict future price movements?
Trend Analysis: Examine the KVHI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KVHI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KVH INDUSTRIES
KVH Industries
KVH Industries, Inc. designs, develops, manufactures, and markets mobile connectivity products and services for the marine and land mobile markets in the United States and internationally. The company operates through Mobile Connectivity and Inertial Navigation segments. The company offers mobile satellite TV and communications products; two-way satellite communications systems; onboard TracPhone terminals and hub equipment; data management softw...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE