KVH Industries Inc (KVHI) stock
KVHINasdaqCommunications Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3023% above fair value
$7.42−0.36 (-4.63%)
Close on Oct 30, 2026Market cap $134.61MP/E –Yield –
Price history
KVH Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.42
-4.63% on the day
52-week range
$5.09 – $13.00
-42.9% from the high
Change over 52 weeks
+26.0%
From $5.89 on Oct 30, 2025
Average volume
173,370
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.66 | $7.83 | $7.11 | $7.42 | -4.63% | 92,856 |
| Oct 29, 2026 | $7.71 | $7.89 | $7.58 | $7.78 | +0.65% | 77,352 |
| Oct 28, 2026 | $7.48 | $7.74 | $7.36 | $7.73 | +3.48% | 82,133 |
| Oct 27, 2026 | $7.13 | $7.48 | $6.78 | $7.47 | +6.11% | 88,905 |
| Oct 26, 2026 | $6.80 | $7.15 | $6.76 | $7.04 | +3.07% | 69,967 |
| Oct 23, 2026 | $6.53 | $6.94 | $6.45 | $6.83 | +3.17% | 92,667 |
| Oct 22, 2026 | $6.49 | $6.71 | $6.49 | $6.62 | +1.07% | 157,357 |
| Oct 21, 2026 | $6.36 | $6.60 | $6.32 | $6.55 | +3.31% | 83,005 |
| Oct 20, 2026 | $6.17 | $6.41 | $6.10 | $6.34 | +2.59% | 82,327 |
| Oct 19, 2026 | $5.97 | $6.26 | $5.95 | $6.18 | +4.39% | 91,728 |
| Oct 16, 2026 | $6.03 | $6.14 | $5.91 | $5.92 | -1.66% | 53,820 |
| Oct 15, 2026 | $6.03 | $6.13 | $5.81 | $6.02 | -1.15% | 73,500 |
| Oct 14, 2026 | $6.27 | $6.27 | $6.05 | $6.09 | -3.79% | 73,052 |
| Oct 13, 2026 | $6.30 | $6.50 | $6.23 | $6.33 | 0.00% | 82,265 |
| Oct 12, 2026 | $6.54 | $6.54 | $6.33 | $6.33 | -3.95% | 97,744 |
| Oct 9, 2026 | $6.62 | $6.69 | $6.49 | $6.59 | -0.30% | 137,731 |
| Oct 8, 2026 | $6.67 | $6.68 | $6.53 | $6.61 | -0.97% | 100,355 |
| Oct 7, 2026 | $6.77 | $6.85 | $6.58 | $6.68 | -2.70% | 52,818 |
| Oct 6, 2026 | $6.96 | $7.03 | $6.78 | $6.86 | -1.44% | 72,561 |
| Oct 5, 2026 | $7.01 | $7.10 | $6.83 | $6.96 | -0.71% | 71,078 |
| Oct 2, 2026 | $6.80 | $7.03 | $6.72 | $7.01 | +3.09% | 95,206 |
| Oct 1, 2026 | $6.99 | $7.00 | $6.78 | $6.80 | -3.27% | 113,162 |
| Sep 30, 2026 | $7.28 | $7.36 | $7.00 | $7.03 | -3.03% | 180,335 |
| Sep 29, 2026 | $7.37 | $7.45 | $7.24 | $7.25 | -1.09% | 52,191 |
| Sep 28, 2026 | $7.39 | $7.43 | $7.24 | $7.33 | -0.81% | 65,891 |
| Sep 25, 2026 | $7.44 | $7.54 | $7.36 | $7.39 | 0.00% | 67,067 |
| Sep 24, 2026 | $7.08 | $7.41 | $7.06 | $7.39 | +3.21% | 75,444 |
| Sep 23, 2026 | $7.09 | $7.17 | $6.98 | $7.16 | +0.42% | 96,550 |
| Sep 22, 2026 | $7.24 | $7.25 | $6.91 | $7.13 | -0.83% | 134,233 |
| Sep 21, 2026 | $7.24 | $7.41 | $7.08 | $7.19 | -0.28% | 140,157 |
| Sep 18, 2026 | $7.19 | $7.22 | $7.03 | $7.21 | +0.28% | 155,153 |
| Sep 17, 2026 | $7.14 | $7.25 | $6.98 | $7.19 | +1.99% | 87,093 |
| Sep 16, 2026 | $7.15 | $7.17 | $7.00 | $7.05 | -1.33% | 147,637 |
| Sep 15, 2026 | $7.06 | $7.18 | $6.90 | $7.15 | +1.35% | 141,802 |
| Sep 14, 2026 | $7.19 | $7.19 | $6.99 | $7.05 | -2.49% | 96,824 |
| Sep 11, 2026 | $7.24 | $7.24 | $7.03 | $7.23 | +1.26% | 93,831 |
| Sep 10, 2026 | $6.98 | $7.19 | $6.96 | $7.14 | +1.71% | 114,704 |
| Sep 9, 2026 | $7.24 | $7.30 | $6.98 | $7.02 | -3.04% | 100,083 |
| Sep 8, 2026 | $7.25 | $7.35 | $7.10 | $7.24 | +0.42% | 108,339 |
| Sep 4, 2026 | $7.06 | $7.37 | $7.02 | $7.21 | +1.98% | 106,947 |
| Sep 3, 2026 | $7.34 | $7.39 | $7.05 | $7.07 | -2.21% | 87,211 |
| Sep 2, 2026 | $6.97 | $7.30 | $6.90 | $7.23 | +4.33% | 145,974 |
| Sep 1, 2026 | $7.47 | $7.47 | $6.93 | $6.93 | -8.33% | 119,364 |
| Aug 31, 2026 | $7.53 | $7.81 | $7.48 | $7.56 | +0.53% | 148,532 |
| Aug 28, 2026 | $7.74 | $7.79 | $7.43 | $7.52 | -2.59% | 158,570 |
| Aug 27, 2026 | $7.58 | $7.80 | $7.52 | $7.72 | +2.39% | 141,770 |
| Aug 26, 2026 | $7.56 | $7.69 | $7.45 | $7.54 | +0.13% | 96,846 |
| Aug 25, 2026 | $7.51 | $7.63 | $7.26 | $7.53 | +0.53% | 128,531 |
| Aug 24, 2026 | $7.69 | $7.69 | $7.35 | $7.49 | -2.73% | 105,789 |
| Aug 21, 2026 | $7.95 | $8.04 | $7.65 | $7.70 | -2.41% | 186,704 |
| Aug 20, 2026 | $7.87 | $7.91 | $7.69 | $7.89 | -0.63% | 136,200 |
| Aug 19, 2026 | $7.92 | $8.03 | $7.76 | $7.94 | +0.89% | 197,652 |
| Aug 18, 2026 | $8.04 | $8.04 | $7.68 | $7.87 | -3.44% | 122,072 |
| Aug 17, 2026 | $7.82 | $8.19 | $7.82 | $8.15 | +2.13% | 132,143 |
| Aug 14, 2026 | $7.94 | $8.07 | $7.81 | $7.98 | +1.01% | 165,649 |
| Aug 13, 2026 | $7.85 | $8.13 | $7.79 | $7.90 | +0.89% | 171,172 |
| Aug 12, 2026 | $7.86 | $7.96 | $7.68 | $7.83 | +1.03% | 160,712 |
| Aug 11, 2026 | $7.59 | $7.81 | $7.33 | $7.75 | +2.11% | 231,653 |
| Aug 10, 2026 | $7.91 | $8.13 | $7.57 | $7.59 | -5.48% | 257,181 |
| Aug 7, 2026 | $8.37 | $8.61 | $7.94 | $8.03 | -3.14% | 240,527 |
| Aug 6, 2026 | $8.38 | $9.30 | $7.87 | $8.29 | -14.71% | 475,035 |
| Aug 5, 2026 | $9.37 | $9.73 | $9.18 | $9.72 | +4.52% | 158,860 |
| Aug 4, 2026 | $9.23 | $9.62 | $9.23 | $9.30 | +1.42% | 129,847 |
| Aug 3, 2026 | $9.26 | $9.42 | $9.09 | $9.17 | -0.97% | 110,383 |
| Jul 31, 2026 | $9.24 | $9.37 | $9.06 | $9.26 | -0.11% | 100,200 |
| Jul 30, 2026 | $8.91 | $9.34 | $8.91 | $9.27 | +5.82% | 129,700 |
| Jul 29, 2026 | $8.87 | $9.12 | $8.74 | $8.76 | -0.90% | 237,512 |
| Jul 28, 2026 | $9.15 | $9.33 | $8.82 | $8.84 | -4.74% | 220,084 |
| Jul 27, 2026 | $9.11 | $9.50 | $9.07 | $9.28 | +2.43% | 138,395 |
| Jul 24, 2026 | $9.01 | $9.28 | $8.92 | $9.06 | +0.44% | 180,349 |
| Jul 23, 2026 | $9.09 | $9.45 | $8.93 | $9.02 | -2.59% | 246,047 |
| Jul 22, 2026 | $9.17 | $9.45 | $9.17 | $9.26 | -0.54% | 177,986 |
| Jul 21, 2026 | $9.05 | $9.35 | $9.05 | $9.31 | +3.79% | 140,445 |
| Jul 20, 2026 | $9.12 | $9.34 | $8.97 | $8.97 | -1.64% | 130,409 |
| Jul 17, 2026 | $8.54 | $9.20 | $8.54 | $9.12 | +3.87% | 226,122 |
| Jul 16, 2026 | $8.93 | $9.06 | $8.59 | $8.78 | -2.93% | 251,055 |
| Jul 15, 2026 | $9.12 | $9.27 | $8.86 | $9.05 | -0.39% | 289,639 |
| Jul 14, 2026 | $8.92 | $9.29 | $8.89 | $9.08 | +2.48% | 213,342 |
| Jul 13, 2026 | $9.09 | $9.23 | $8.60 | $8.86 | -3.80% | 318,557 |
| Jul 10, 2026 | $9.04 | $9.27 | $8.89 | $9.21 | +1.54% | 234,224 |
| Jul 9, 2026 | $9.31 | $9.64 | $8.80 | $9.07 | -2.26% | 158,795 |
| Jul 8, 2026 | $8.83 | $9.36 | $8.83 | $9.28 | +4.50% | 236,530 |
| Jul 7, 2026 | $9.04 | $9.47 | $8.74 | $8.88 | -2.52% | 337,836 |
| Jul 6, 2026 | $9.18 | $9.59 | $9.07 | $9.11 | +0.22% | 173,338 |
| Jul 2, 2026 | $8.79 | $9.41 | $8.79 | $9.09 | +2.77% | 369,543 |
| Jul 1, 2026 | $9.90 | $9.97 | $8.83 | $8.85 | -10.75% | 308,303 |
| Jun 30, 2026 | $9.58 | $9.96 | $9.58 | $9.91 | +3.23% | 232,447 |
| Jun 29, 2026 | $9.28 | $9.74 | $8.92 | $9.60 | +2.89% | 175,478 |
| Jun 26, 2026 | $9.07 | $9.84 | $8.74 | $9.33 | +1.74% | 2,086,855 |
| Jun 25, 2026 | $9.39 | $9.60 | $9.10 | $9.17 | -1.40% | 375,899 |
| Jun 24, 2026 | $9.30 | $9.35 | $8.92 | $9.30 | +0.43% | 344,827 |
| Jun 23, 2026 | $9.46 | $9.84 | $9.01 | $9.26 | -4.34% | 337,824 |
| Jun 22, 2026 | $9.65 | $10.00 | $9.21 | $9.68 | +0.41% | 285,065 |
| Jun 18, 2026 | $9.59 | $9.90 | $9.38 | $9.64 | +2.44% | 283,555 |
| Jun 17, 2026 | $8.94 | $9.46 | $8.81 | $9.41 | +4.91% | 220,888 |
| Jun 16, 2026 | $8.77 | $9.50 | $8.77 | $8.97 | +1.47% | 628,532 |
| Jun 15, 2026 | $8.89 | $9.02 | $8.19 | $8.84 | +2.55% | 414,717 |
| Jun 12, 2026 | $8.13 | $8.71 | $8.03 | $8.62 | +6.55% | 331,225 |
| Jun 11, 2026 | $7.70 | $8.20 | $7.70 | $8.09 | +6.17% | 360,134 |
| Jun 10, 2026 | $7.50 | $7.80 | $7.30 | $7.62 | +1.46% | 139,420 |
| Jun 9, 2026 | $7.77 | $8.01 | $7.37 | $7.51 | -2.21% | 221,485 |
| Jun 8, 2026 | $7.63 | $7.97 | $7.59 | $7.68 | +2.13% | 204,283 |
| Jun 5, 2026 | $8.32 | $8.39 | $7.52 | $7.52 | -10.58% | 167,399 |
| Jun 4, 2026 | $8.07 | $8.59 | $7.88 | $8.41 | +4.21% | 147,213 |
| Jun 3, 2026 | $8.86 | $8.91 | $8.05 | $8.07 | -9.12% | 213,316 |
| Jun 2, 2026 | $8.64 | $9.35 | $8.56 | $8.88 | +0.68% | 186,618 |
| Jun 1, 2026 | $9.52 | $9.52 | $8.73 | $8.82 | -4.96% | 382,944 |
| May 29, 2026 | $10.40 | $10.68 | $9.14 | $9.28 | -10.77% | 330,576 |
| May 28, 2026 | $10.76 | $11.08 | $10.30 | $10.40 | -3.35% | 574,518 |
| May 27, 2026 | $12.27 | $12.68 | $10.70 | $10.76 | -6.60% | 998,671 |
| May 26, 2026 | $12.78 | $13.00 | $11.40 | $11.52 | -1.45% | 722,665 |
| May 22, 2026 | $10.71 | $11.73 | $10.35 | $11.69 | +9.25% | 417,099 |
| May 21, 2026 | $10.64 | $10.95 | $10.46 | $10.70 | -0.09% | 121,634 |
| May 20, 2026 | $10.37 | $10.74 | $10.31 | $10.71 | +4.08% | 154,393 |
| May 19, 2026 | $10.94 | $10.99 | $10.23 | $10.29 | -6.54% | 121,627 |
| May 18, 2026 | $10.77 | $11.36 | $10.52 | $11.01 | +2.99% | 409,087 |
| May 15, 2026 | $10.78 | $11.22 | $10.67 | $10.69 | -1.93% | 128,903 |
| May 14, 2026 | $10.93 | $11.45 | $10.23 | $10.90 | -0.64% | 198,481 |
| May 13, 2026 | $11.10 | $11.30 | $10.85 | $10.97 | -0.27% | 298,685 |
| May 12, 2026 | $10.85 | $11.35 | $10.45 | $11.00 | 0.00% | 177,967 |
| May 11, 2026 | $10.19 | $11.03 | $9.98 | $11.00 | +11.22% | 220,645 |
| May 8, 2026 | $10.00 | $10.17 | $9.62 | $9.89 | -3.04% | 95,839 |
| May 7, 2026 | $10.74 | $10.83 | $10.01 | $10.20 | -2.76% | 214,697 |
| May 6, 2026 | $10.25 | $11.10 | $9.81 | $10.49 | +11.24% | 391,690 |
| May 5, 2026 | $9.57 | $9.74 | $9.42 | $9.43 | -1.26% | 78,289 |
| May 4, 2026 | $9.21 | $9.72 | $9.17 | $9.55 | +3.35% | 121,406 |
| May 1, 2026 | $9.21 | $9.39 | $9.12 | $9.24 | +1.54% | 72,202 |
| Apr 30, 2026 | $9.01 | $9.30 | $8.82 | $9.10 | +1.34% | 170,731 |
| Apr 29, 2026 | $9.60 | $9.60 | $8.88 | $8.98 | -6.56% | 88,510 |
| Apr 28, 2026 | $9.59 | $9.74 | $9.40 | $9.61 | -0.83% | 58,635 |
| Apr 27, 2026 | $9.99 | $9.99 | $9.54 | $9.69 | -0.92% | 84,676 |
| Apr 24, 2026 | $10.16 | $10.16 | $9.75 | $9.78 | -1.41% | 43,093 |
| Apr 23, 2026 | $10.25 | $10.35 | $9.55 | $9.92 | -3.13% | 144,106 |
| Apr 22, 2026 | $10.37 | $10.63 | $10.18 | $10.24 | -0.10% | 127,946 |
| Apr 21, 2026 | $10.15 | $10.56 | $10.03 | $10.25 | +1.79% | 140,554 |
| Apr 20, 2026 | $10.23 | $10.51 | $10.01 | $10.07 | -2.04% | 159,518 |
| Apr 17, 2026 | $9.73 | $10.35 | $9.65 | $10.28 | +6.20% | 281,644 |
| Apr 16, 2026 | $9.25 | $9.81 | $9.25 | $9.68 | +4.65% | 262,565 |
| Apr 15, 2026 | $9.21 | $9.42 | $8.88 | $9.25 | 0.00% | 134,429 |
| Apr 14, 2026 | $9.41 | $9.49 | $8.91 | $9.25 | -1.07% | 116,705 |
| Apr 13, 2026 | $9.00 | $9.44 | $9.00 | $9.35 | +3.77% | 128,916 |
| Apr 10, 2026 | $9.13 | $9.15 | $8.77 | $9.01 | -1.21% | 114,436 |
| Apr 9, 2026 | $9.16 | $9.30 | $9.11 | $9.12 | -1.03% | 53,769 |
| Apr 8, 2026 | $9.33 | $9.36 | $9.15 | $9.22 | +0.93% | 110,664 |
| Apr 7, 2026 | $9.44 | $9.48 | $8.79 | $9.13 | +0.22% | 119,868 |
| Apr 6, 2026 | $9.05 | $9.45 | $8.85 | $9.11 | +0.66% | 107,182 |
| Apr 2, 2026 | $8.90 | $9.22 | $8.90 | $9.05 | +0.44% | 76,575 |
| Apr 1, 2026 | $9.06 | $9.39 | $8.96 | $9.01 | +0.56% | 107,229 |
| Mar 31, 2026 | $8.92 | $9.03 | $8.65 | $8.96 | +0.34% | 102,683 |
| Mar 30, 2026 | $8.60 | $8.98 | $8.50 | $8.93 | +3.84% | 96,851 |
| Mar 27, 2026 | $8.78 | $8.78 | $8.31 | $8.60 | -2.38% | 123,786 |
| Mar 26, 2026 | $8.80 | $9.23 | $8.63 | $8.81 | -1.23% | 97,935 |
| Mar 25, 2026 | $8.88 | $9.15 | $8.60 | $8.92 | +1.25% | 88,808 |
| Mar 24, 2026 | $9.04 | $9.20 | $8.73 | $8.81 | -4.13% | 258,351 |
| Mar 23, 2026 | $8.16 | $9.41 | $8.15 | $9.19 | +14.73% | 331,167 |
| Mar 20, 2026 | $8.19 | $8.37 | $7.80 | $8.01 | +0.75% | 111,353 |
| Mar 19, 2026 | $7.71 | $8.14 | $7.61 | $7.95 | +2.58% | 158,030 |
| Mar 18, 2026 | $8.03 | $8.40 | $7.71 | $7.75 | -4.08% | 111,072 |
| Mar 17, 2026 | $8.06 | $8.48 | $7.51 | $8.08 | +3.59% | 373,615 |
| Mar 16, 2026 | $7.09 | $8.24 | $7.09 | $7.80 | +10.09% | 282,583 |
| Mar 13, 2026 | $7.47 | $7.57 | $6.90 | $7.09 | -4.90% | 135,216 |
| Mar 12, 2026 | $6.75 | $7.67 | $6.75 | $7.45 | +10.53% | 186,858 |
| Mar 11, 2026 | $6.84 | $6.92 | $6.57 | $6.74 | -0.74% | 75,643 |
| Mar 10, 2026 | $6.45 | $6.90 | $6.38 | $6.79 | +11.86% | 158,912 |
| Mar 9, 2026 | $5.80 | $6.10 | $5.76 | $6.07 | +2.71% | 26,847 |
| Mar 6, 2026 | $5.92 | $6.11 | $5.83 | $5.91 | -1.50% | 42,796 |
| Mar 5, 2026 | $5.99 | $6.04 | $5.95 | $6.00 | -0.99% | 21,459 |
| Mar 4, 2026 | $6.07 | $6.20 | $6.00 | $6.06 | +0.66% | 24,137 |
| Mar 3, 2026 | $6.11 | $6.36 | $5.99 | $6.02 | -2.43% | 38,813 |
| Mar 2, 2026 | $6.05 | $6.25 | $6.02 | $6.17 | +2.32% | 25,319 |
| Feb 27, 2026 | $5.77 | $6.06 | $5.77 | $6.03 | +0.33% | 23,471 |
| Feb 26, 2026 | $5.99 | $6.21 | $5.99 | $6.01 | -0.33% | 38,269 |
| Feb 25, 2026 | $6.01 | $6.13 | $5.98 | $6.03 | +0.67% | 27,507 |
| Feb 24, 2026 | $6.01 | $6.15 | $5.98 | $5.99 | +0.34% | 57,999 |
| Feb 23, 2026 | $5.93 | $6.45 | $5.76 | $5.97 | -0.67% | 145,267 |
| Feb 20, 2026 | $6.06 | $6.20 | $6.01 | $6.01 | -1.80% | 39,778 |
| Feb 19, 2026 | $6.33 | $6.50 | $6.09 | $6.12 | -3.47% | 34,517 |
| Feb 18, 2026 | $6.40 | $6.54 | $6.20 | $6.34 | -0.94% | 54,035 |
| Feb 17, 2026 | $6.72 | $6.94 | $6.40 | $6.40 | -4.62% | 32,435 |
| Feb 13, 2026 | $6.27 | $6.77 | $6.27 | $6.71 | +8.23% | 39,420 |
| Feb 12, 2026 | $5.99 | $6.37 | $5.99 | $6.20 | +2.65% | 82,846 |
| Feb 11, 2026 | $6.26 | $6.46 | $5.96 | $6.04 | -3.51% | 18,009 |
| Feb 10, 2026 | $5.99 | $6.34 | $5.97 | $6.26 | +4.33% | 54,250 |
| Feb 9, 2026 | $5.97 | $6.12 | $5.97 | $6.00 | +0.84% | 28,436 |
| Feb 6, 2026 | $6.09 | $6.29 | $5.95 | $5.95 | -2.30% | 43,784 |
| Feb 5, 2026 | $6.15 | $6.31 | $5.92 | $6.09 | -2.25% | 52,556 |
| Feb 4, 2026 | $6.40 | $6.67 | $6.06 | $6.23 | -2.96% | 55,502 |
| Feb 3, 2026 | $6.47 | $6.58 | $6.26 | $6.42 | -1.38% | 33,858 |
| Feb 2, 2026 | $6.63 | $6.76 | $6.38 | $6.51 | -2.54% | 59,441 |
| Jan 30, 2026 | $6.82 | $6.83 | $6.58 | $6.68 | -2.05% | 27,113 |
| Jan 29, 2026 | $6.89 | $7.05 | $6.74 | $6.82 | -1.02% | 53,541 |
| Jan 28, 2026 | $6.79 | $7.00 | $6.67 | $6.89 | +1.47% | 70,101 |
| Jan 27, 2026 | $6.81 | $7.25 | $6.69 | $6.79 | -0.73% | 65,163 |
| Jan 26, 2026 | $6.98 | $7.15 | $6.84 | $6.84 | -2.29% | 34,876 |
| Jan 23, 2026 | $7.18 | $7.32 | $6.92 | $7.00 | -2.91% | 48,311 |
| Jan 22, 2026 | $7.24 | $7.32 | $7.13 | $7.21 | -0.41% | 32,807 |
| Jan 21, 2026 | $7.29 | $7.59 | $7.20 | $7.24 | -0.28% | 31,105 |
| Jan 20, 2026 | $7.58 | $7.58 | $7.24 | $7.26 | -4.35% | 28,530 |
| Jan 16, 2026 | $7.29 | $7.71 | $7.27 | $7.59 | +3.97% | 57,861 |
| Jan 15, 2026 | $7.31 | $7.71 | $7.24 | $7.30 | -0.68% | 67,470 |
| Jan 14, 2026 | $7.29 | $7.49 | $7.10 | $7.35 | +1.24% | 69,669 |
| Jan 13, 2026 | $7.55 | $7.61 | $7.15 | $7.26 | -3.07% | 82,281 |
| Jan 12, 2026 | $7.28 | $7.69 | $7.10 | $7.49 | +2.60% | 111,305 |
| Jan 9, 2026 | $7.35 | $7.39 | $7.15 | $7.30 | -1.62% | 22,215 |
| Jan 8, 2026 | $7.38 | $7.47 | $7.24 | $7.42 | +0.41% | 45,680 |
| Jan 7, 2026 | $7.02 | $7.43 | $6.97 | $7.39 | +4.53% | 53,425 |
| Jan 6, 2026 | $6.92 | $7.22 | $6.90 | $7.07 | +1.73% | 25,439 |
| Jan 5, 2026 | $7.13 | $7.43 | $6.85 | $6.95 | -1.70% | 63,865 |
| Jan 2, 2026 | $7.00 | $7.26 | $7.00 | $7.07 | +1.43% | 49,114 |
| Dec 31, 2025 | $6.94 | $7.14 | $6.83 | $6.97 | +0.87% | 42,203 |
| Dec 30, 2025 | $6.69 | $6.95 | $6.69 | $6.91 | +2.52% | 43,158 |
| Dec 29, 2025 | $6.68 | $6.91 | $6.62 | $6.74 | -0.74% | 130,741 |
| Dec 26, 2025 | $6.76 | $6.86 | $6.73 | $6.79 | -0.15% | 35,273 |
| Dec 24, 2025 | $6.98 | $6.98 | $6.69 | $6.80 | -1.88% | 22,447 |
| Dec 23, 2025 | $6.88 | $7.20 | $6.77 | $6.93 | +2.06% | 25,986 |
| Dec 22, 2025 | $7.02 | $7.02 | $6.48 | $6.79 | -3.41% | 165,971 |
| Dec 19, 2025 | $6.97 | $7.19 | $6.97 | $7.03 | +1.15% | 84,205 |
| Dec 18, 2025 | $7.17 | $7.34 | $6.95 | $6.95 | -3.07% | 92,305 |
| Dec 17, 2025 | $7.34 | $7.43 | $7.09 | $7.17 | -2.58% | 66,687 |
| Dec 16, 2025 | $7.40 | $7.49 | $7.07 | $7.36 | -1.08% | 130,862 |
| Dec 15, 2025 | $7.16 | $7.67 | $7.16 | $7.44 | +7.67% | 294,500 |
| Dec 12, 2025 | $6.74 | $6.96 | $6.62 | $6.91 | +2.37% | 113,852 |
| Dec 11, 2025 | $6.70 | $7.02 | $6.54 | $6.75 | +1.05% | 199,503 |
| Dec 10, 2025 | $6.12 | $6.78 | $6.10 | $6.68 | +10.41% | 357,347 |
| Dec 9, 2025 | $6.08 | $6.16 | $5.90 | $6.05 | 0.00% | 166,232 |
| Dec 8, 2025 | $6.04 | $6.15 | $5.93 | $6.05 | -0.49% | 31,831 |
| Dec 5, 2025 | $5.87 | $6.08 | $5.87 | $6.08 | +2.88% | 51,404 |
| Dec 4, 2025 | $5.89 | $6.05 | $5.88 | $5.91 | -0.17% | 57,662 |
| Dec 3, 2025 | $5.93 | $6.07 | $5.92 | $5.92 | +0.51% | 44,357 |
| Dec 2, 2025 | $5.95 | $6.09 | $5.89 | $5.89 | -2.00% | 36,769 |
| Dec 1, 2025 | $6.00 | $6.09 | $5.92 | $6.01 | +0.33% | 24,844 |
| Nov 28, 2025 | $6.02 | $6.10 | $5.93 | $5.99 | +0.67% | 36,047 |
| Nov 26, 2025 | $6.05 | $6.09 | $5.95 | $5.95 | -1.00% | 40,173 |
| Nov 25, 2025 | $5.97 | $6.09 | $5.88 | $6.01 | 0.00% | 18,047 |
| Nov 24, 2025 | $5.97 | $6.12 | $5.93 | $6.01 | +0.67% | 28,429 |
| Nov 21, 2025 | $5.88 | $6.09 | $5.88 | $5.97 | +0.17% | 42,569 |
| Nov 20, 2025 | $6.07 | $6.17 | $5.88 | $5.96 | -1.49% | 35,311 |
| Nov 19, 2025 | $5.88 | $6.16 | $5.88 | $6.05 | +3.42% | 44,165 |
| Nov 18, 2025 | $5.63 | $5.92 | $5.63 | $5.85 | +3.91% | 60,380 |
| Nov 17, 2025 | $5.77 | $5.83 | $5.42 | $5.63 | -2.26% | 89,129 |
| Nov 14, 2025 | $5.18 | $5.94 | $5.18 | $5.76 | +9.51% | 151,235 |
| Nov 13, 2025 | $5.42 | $5.47 | $5.24 | $5.26 | -2.95% | 43,454 |
| Nov 12, 2025 | $5.42 | $5.47 | $5.32 | $5.42 | -0.73% | 41,901 |
| Nov 11, 2025 | $5.35 | $5.50 | $5.09 | $5.46 | +2.06% | 34,303 |
| Nov 10, 2025 | $5.27 | $5.40 | $5.12 | $5.35 | -2.90% | 130,958 |
| Nov 7, 2025 | $5.60 | $5.76 | $5.45 | $5.51 | -2.30% | 52,165 |
| Nov 6, 2025 | $5.75 | $6.08 | $5.60 | $5.64 | -6.31% | 112,845 |
| Nov 5, 2025 | $5.83 | $6.09 | $5.82 | $6.02 | 0.00% | 40,331 |
| Nov 4, 2025 | $5.72 | $6.10 | $5.61 | $6.02 | +5.24% | 101,767 |
| Nov 3, 2025 | $5.66 | $5.99 | $5.65 | $5.72 | -4.19% | 40,442 |
| Oct 31, 2025 | $5.88 | $6.12 | $5.80 | $5.97 | +1.36% | 69,267 |
| Oct 30, 2025 | $5.95 | $6.00 | $5.64 | $5.89 | -1.83% | 181,296 |
| Oct 29, 2025 | $6.06 | $6.06 | $5.95 | $6.00 | -0.83% | 859,287 |
| Oct 28, 2025 | $5.81 | $6.15 | $5.81 | $6.05 | +4.49% | 19,200 |
| Oct 27, 2025 | $5.64 | $5.93 | $5.64 | $5.79 | +2.93% | 48,826 |
| Oct 24, 2025 | $5.53 | $5.65 | $5.51 | $5.63 | +0.99% | 21,577 |
| Oct 23, 2025 | $5.59 | $5.66 | $5.45 | $5.57 | 0.00% | 23,039 |
| Oct 22, 2025 | $5.68 | $5.76 | $5.55 | $5.57 | -1.94% | 25,072 |
| Oct 21, 2025 | $5.66 | $5.71 | $5.60 | $5.68 | +0.53% | 3,610 |
| Oct 20, 2025 | $5.54 | $5.77 | $5.54 | $5.65 | – | 33,417 |
Seasonality
KVHI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | -2.3% | 2.5% | -3.0% | 2.1% | 3.1% | -3.6% | -3.2% | 0.4% | 0.6% | 4.5% | 0.7% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -4.2% | -9.7% | 48.6% | 1.6% | 2.0% | 6.8% | -6.6% | -18.4% | -7.0% | 5.5% | ||
| 2025 | 7.2% | -4.6% | -9.3% | -3.4% | 5.9% | -1.5% | -0.8% | 6.4% | -0.5% | 6.6% | 0.3% | 16.4% |
| 2024 | -7.4% | -2.5% | 7.4% | -5.9% | 7.9% | -10.2% | -4.3% | -0.2% | 8.8% | -4.1% | 19.0% | 3.4% |
| 2023 | 0.3% | -3.4% | 14.9% | -7.6% | -15.0% | 2.2% | -6.3% | -38.1% | -3.8% | -8.2% | 2.4% | 9.8% |
| 2022 | -2.1% | -4.2% | 5.6% | -12.4% | -2.4% | 11.8% | -0.9% | 13.7% | -5.9% | 16.4% | 6.2% | -10.3% |
| 2021 | 10.2% | 9.2% | -7.2% | 5.6% | 6.7% | -13.9% | -8.0% | -6.6% | -8.9% | 6.5% | -2.6% | -8.0% |
| 2020 | -7.5% | 1.3% | -9.5% | -1.6% | -1.0% | -2.8% | -9.1% | 10.7% | 0.2% | -3.6% | 18.5% | 10.2% |
| 2019 | 8.6% | 1.6% | -10.3% | -3.8% | -5.2% | 17.0% | -7.1% | -7.9% | 14.5% | -4.0% | 12.0% | -2.8% |
| 2018 | 6.8% | -7.7% | 1.5% | 2.4% | 4.2% | 21.3% | -7.5% | 0.4% | 5.2% | -5.7% | -8.7% | -8.7% |
| 2017 | -11.9% | -3.4% | -16.4% | -4.8% | 18.1% | 0.5% | 14.7% | 8.3% | 1.3% | -3.3% | -6.5% | -4.2% |