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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6.99 | $7.89 | $5.81 | $7.42 | +5.55% | 1,941,589 |
| Sep 2026 | $7.47 | $7.54 | $6.90 | $7.03 | -7.01% | 2,316,830 |
| Aug 2026 | $9.26 | $9.73 | $7.26 | $7.56 | -18.36% | 3,655,828 |
| Jul 2026 | $9.90 | $9.97 | $8.54 | $9.26 | -6.56% | 4,818,411 |
| Jun 2026 | $9.52 | $10.00 | $7.30 | $9.91 | +6.79% | 7,740,124 |
| May 2026 | $9.21 | $13.00 | $9.12 | $9.28 | +1.98% | 5,849,074 |
| Apr 2026 | $9.06 | $10.63 | $8.77 | $9.10 | +1.56% | 2,631,751 |
| Mar 2026 | $6.05 | $9.41 | $5.76 | $8.96 | +48.59% | 2,872,234 |
| Feb 2026 | $6.63 | $6.94 | $5.76 | $6.03 | -9.73% | 921,380 |
| Jan 2026 | $7.00 | $7.71 | $6.58 | $6.68 | -4.16% | 1,039,871 |
| Dec 2025 | $6.00 | $7.67 | $5.87 | $6.97 | +16.36% | 2,218,139 |
| Nov 2025 | $5.66 | $6.17 | $5.09 | $5.99 | +0.34% | 1,143,651 |
| Oct 2025 | $5.62 | $6.15 | $5.30 | $5.97 | +6.61% | 1,675,971 |
| Sep 2025 | $5.61 | $6.41 | $5.49 | $5.60 | -0.53% | 653,206 |
| Aug 2025 | $5.29 | $5.75 | $5.13 | $5.63 | +6.43% | 684,689 |
| Jul 2025 | $5.31 | $5.67 | $5.18 | $5.29 | -0.75% | 606,562 |
| Jun 2025 | $5.52 | $5.62 | $5.10 | $5.33 | -1.48% | 363,431 |
| May 2025 | $5.10 | $5.60 | $4.93 | $5.41 | +5.87% | 692,618 |
| Apr 2025 | $5.22 | $5.39 | $4.69 | $5.11 | -3.40% | 827,013 |
| Mar 2025 | $5.80 | $5.86 | $4.82 | $5.29 | -9.26% | 712,103 |
| Feb 2025 | $6.01 | $6.16 | $5.74 | $5.83 | -4.58% | 384,217 |
| Jan 2025 | $5.91 | $6.15 | $5.31 | $6.11 | +7.19% | 549,200 |
| Dec 2024 | $5.55 | $6.00 | $5.11 | $5.70 | +3.45% | 1,113,887 |
| Nov 2024 | $4.61 | $5.55 | $4.35 | $5.51 | +19.01% | 1,138,109 |
| Oct 2024 | $4.83 | $5.13 | $4.53 | $4.63 | -4.14% | 525,385 |
| Sep 2024 | $4.46 | $4.88 | $4.40 | $4.83 | +8.78% | 897,071 |
| Aug 2024 | $4.45 | $4.74 | $4.17 | $4.44 | -0.22% | 1,593,930 |
| Jul 2024 | $4.62 | $4.85 | $4.28 | $4.45 | -4.30% | 1,484,644 |
| Jun 2024 | $5.18 | $5.20 | $4.41 | $4.65 | -10.23% | 3,712,961 |
| May 2024 | $4.81 | $5.27 | $4.77 | $5.18 | +7.92% | 2,246,847 |
| Apr 2024 | $5.12 | $5.49 | $4.67 | $4.80 | -5.88% | 2,198,792 |
| Mar 2024 | $4.79 | $5.20 | $4.41 | $5.10 | +7.37% | 2,095,941 |
| Feb 2024 | $4.85 | $5.22 | $4.64 | $4.75 | -2.46% | 1,823,203 |
| Jan 2024 | $5.30 | $5.45 | $4.73 | $4.87 | -7.41% | 1,182,487 |
| Dec 2023 | $4.76 | $5.42 | $4.66 | $5.26 | +9.81% | 1,409,689 |
| Nov 2023 | $4.64 | $5.28 | $4.30 | $4.79 | +2.35% | 1,271,289 |
| Oct 2023 | $5.07 | $5.31 | $4.47 | $4.68 | -8.24% | 1,615,707 |
| Sep 2023 | $5.37 | $5.75 | $5.08 | $5.10 | -3.77% | 2,168,911 |
| Aug 2023 | $8.57 | $8.80 | $5.11 | $5.30 | -38.08% | 3,983,580 |
| Jul 2023 | $9.04 | $9.37 | $8.39 | $8.56 | -6.35% | 959,335 |
| Jun 2023 | $8.94 | $10.17 | $8.57 | $9.14 | +2.24% | 3,527,053 |
| May 2023 | $10.50 | $10.89 | $8.49 | $8.94 | -15.02% | 1,306,940 |
| Apr 2023 | $11.27 | $12.10 | $10.32 | $10.52 | -7.56% | 1,138,642 |
| Mar 2023 | $9.90 | $11.84 | $9.24 | $11.38 | +14.95% | 1,352,765 |
| Feb 2023 | $10.15 | $10.35 | $9.74 | $9.90 | -3.41% | 647,044 |
| Jan 2023 | $10.32 | $10.78 | $9.81 | $10.25 | +0.29% | 568,454 |
| Dec 2022 | $11.48 | $11.50 | $9.26 | $10.22 | -10.27% | 961,088 |
| Nov 2022 | $10.73 | $11.88 | $10.17 | $11.39 | +6.15% | 802,135 |
| Oct 2022 | $9.34 | $10.78 | $8.71 | $10.73 | +16.38% | 780,670 |
| Sep 2022 | $9.70 | $10.02 | $9.02 | $9.22 | -5.92% | 1,052,193 |
| Aug 2022 | $8.63 | $10.00 | $7.90 | $9.80 | +13.69% | 1,832,710 |
| Jul 2022 | $8.79 | $8.82 | $8.00 | $8.62 | -0.92% | 1,309,900 |
| Jun 2022 | $7.75 | $8.98 | $7.49 | $8.70 | +11.83% | 4,152,017 |
| May 2022 | $7.94 | $8.26 | $6.89 | $7.78 | -2.38% | 1,808,958 |
| Apr 2022 | $9.20 | $9.46 | $7.86 | $7.97 | -12.42% | 1,593,223 |
| Mar 2022 | $8.63 | $10.15 | $8.17 | $9.10 | +5.57% | 2,807,245 |
| Feb 2022 | $8.98 | $9.06 | $8.17 | $8.62 | -4.22% | 1,654,886 |
| Jan 2022 | $9.22 | $9.60 | $8.60 | $9.00 | -2.07% | 1,381,927 |
| Dec 2021 | $10.23 | $10.51 | $8.67 | $9.19 | -8.01% | 1,058,282 |
| Nov 2021 | $10.27 | $11.99 | $9.97 | $9.99 | -2.63% | 998,357 |
| Oct 2021 | $9.64 | $10.58 | $9.53 | $10.26 | +6.54% | 870,408 |
| Sep 2021 | $10.58 | $10.58 | $9.24 | $9.63 | -8.89% | 1,256,828 |
| Aug 2021 | $11.44 | $11.50 | $10.12 | $10.57 | -6.63% | 1,524,063 |
| Jul 2021 | $12.34 | $12.73 | $11.32 | $11.32 | -7.97% | 1,917,266 |
| Jun 2021 | $14.38 | $14.59 | $11.65 | $12.30 | -13.93% | 3,443,013 |
| May 2021 | $13.59 | $14.73 | $13.00 | $14.29 | +6.72% | 1,363,452 |
| Apr 2021 | $12.66 | $14.11 | $12.52 | $13.39 | +5.60% | 2,283,982 |
| Mar 2021 | $13.86 | $14.30 | $11.81 | $12.68 | -7.17% | 2,569,554 |
| Feb 2021 | $13.41 | $15.29 | $13.01 | $13.66 | +9.19% | 2,421,929 |
| Jan 2021 | $11.46 | $13.58 | $11.01 | $12.51 | +10.22% | 1,426,185 |
| Dec 2020 | $10.45 | $11.86 | $10.13 | $11.35 | +10.19% | 1,244,304 |
| Nov 2020 | $8.79 | $10.67 | $8.52 | $10.30 | +18.53% | 1,712,346 |
| Oct 2020 | $8.98 | $9.83 | $8.54 | $8.69 | -3.55% | 860,427 |
| Sep 2020 | $8.96 | $9.57 | $7.82 | $9.01 | +0.22% | 1,571,314 |
| Aug 2020 | $8.23 | $9.76 | $7.42 | $8.99 | +10.71% | 1,868,359 |
| Jul 2020 | $8.91 | $8.94 | $7.38 | $8.12 | -9.07% | 1,179,145 |
| Jun 2020 | $9.30 | $10.09 | $7.78 | $8.93 | -2.83% | 2,111,069 |
| May 2020 | $8.91 | $9.93 | $7.93 | $9.19 | -0.97% | 1,075,547 |
| Apr 2020 | $9.04 | $10.16 | $7.95 | $9.28 | -1.59% | 1,450,858 |
| Mar 2020 | $10.60 | $10.60 | $6.36 | $9.43 | -9.50% | 1,552,499 |
| Feb 2020 | $10.26 | $11.33 | $9.76 | $10.42 | +1.26% | 556,815 |
| Jan 2020 | $11.20 | $11.36 | $10.27 | $10.29 | -7.55% | 743,453 |
| Dec 2019 | $11.44 | $11.64 | $11.01 | $11.13 | -2.79% | 705,993 |
| Nov 2019 | $10.18 | $11.64 | $9.61 | $11.45 | +12.04% | 941,906 |
| Oct 2019 | $10.75 | $10.90 | $9.37 | $10.22 | -4.04% | 685,155 |
| Sep 2019 | $9.19 | $11.10 | $8.81 | $10.65 | +14.52% | 564,880 |
| Aug 2019 | $10.11 | $10.42 | $8.64 | $9.30 | -7.92% | 747,188 |
| Jul 2019 | $10.84 | $10.89 | $10.02 | $10.10 | -7.08% | 529,257 |
| Jun 2019 | $9.23 | $10.92 | $9.14 | $10.87 | +17.01% | 642,859 |
| May 2019 | $9.80 | $10.37 | $9.09 | $9.29 | -5.20% | 646,148 |
| Apr 2019 | $10.25 | $10.50 | $9.56 | $9.80 | -3.83% | 325,779 |
| Mar 2019 | $11.18 | $11.40 | $10.01 | $10.19 | -10.30% | 710,155 |
| Feb 2019 | $11.18 | $11.89 | $11.05 | $11.36 | +1.61% | 792,073 |
| Jan 2019 | $10.23 | $11.52 | $10.15 | $11.18 | +8.65% | 727,402 |
| Dec 2018 | $11.42 | $11.53 | $9.16 | $10.29 | -8.70% | 421,326 |
| Nov 2018 | $12.35 | $12.35 | $10.85 | $11.27 | -8.74% | 356,140 |
| Oct 2018 | $13.18 | $13.18 | $11.54 | $12.35 | -5.73% | 432,416 |
| Sep 2018 | $12.36 | $13.20 | $11.75 | $13.10 | +5.22% | 351,121 |
| Aug 2018 | $12.35 | $13.09 | $12.10 | $12.45 | +0.40% | 312,627 |
| Jul 2018 | $13.60 | $14.15 | $11.70 | $12.40 | -7.46% | 428,929 |
| Jun 2018 | $11.20 | $13.55 | $10.95 | $13.40 | +21.27% | 814,441 |
| May 2018 | $10.53 | $11.45 | $10.25 | $11.05 | +4.25% | 307,450 |
| Apr 2018 | $10.35 | $10.95 | $10.00 | $10.60 | +2.42% | 341,162 |
| Mar 2018 | $10.15 | $11.18 | $9.30 | $10.35 | +1.47% | 588,426 |
| Feb 2018 | $11.10 | $11.60 | $9.05 | $10.20 | -7.69% | 424,294 |
| Jan 2018 | $10.40 | $12.00 | $10.20 | $11.05 | +6.76% | 383,616 |
| Dec 2017 | $10.66 | $10.95 | $9.60 | $10.35 | -4.17% | 508,869 |
| Nov 2017 | $11.65 | $11.80 | $9.80 | $10.80 | -6.49% | 515,718 |
| Oct 2017 | $12.05 | $12.65 | $10.89 | $11.55 | -3.35% | 557,109 |
| Sep 2017 | $11.65 | $12.22 | $10.00 | $11.95 | +1.27% | 703,148 |
| Aug 2017 | $10.95 | $12.15 | $10.40 | $11.80 | +8.26% | 893,873 |
| Jul 2017 | $9.50 | $11.35 | $9.10 | $10.90 | +14.74% | 1,600,689 |
| Jun 2017 | $9.45 | $10.20 | $9.14 | $9.50 | +0.53% | 1,168,446 |
| May 2017 | $8.05 | $10.10 | $7.65 | $9.45 | +18.12% | 1,873,296 |
| Apr 2017 | $8.30 | $8.45 | $7.65 | $8.00 | -4.76% | 2,078,455 |
| Mar 2017 | $10.20 | $10.40 | $7.70 | $8.40 | -16.42% | 2,842,653 |
| Feb 2017 | $10.55 | $10.55 | $9.65 | $10.05 | -3.37% | 1,126,597 |
| Jan 2017 | $11.80 | $11.90 | $10.20 | $10.40 | -11.86% | 1,608,608 |
| Dec 2016 | $10.90 | $12.75 | $10.60 | $11.80 | +8.26% | 2,225,773 |
| Nov 2016 | $8.00 | $11.00 | $7.50 | $10.90 | +37.11% | 1,431,482 |
| Oct 2016 | $8.85 | $9.26 | $7.90 | $7.95 | -9.76% | 577,290 |
| Sep 2016 | $8.41 | $9.18 | $8.36 | $8.81 | +2.44% | 760,700 |
| Aug 2016 | $9.01 | $9.23 | $7.51 | $8.60 | -5.18% | 811,200 |
| Jul 2016 | $7.78 | $9.24 | $7.31 | $9.07 | +17.79% | 1,134,100 |
| Jun 2016 | $8.39 | $8.73 | $7.51 | $7.70 | -9.09% | 966,500 |
| May 2016 | $9.76 | $10.20 | $7.53 | $8.47 | -13.22% | 741,100 |
| Apr 2016 | $9.49 | $10.12 | $8.94 | $9.76 | +2.20% | 563,100 |
| Mar 2016 | $9.10 | $9.88 | $8.28 | $9.55 | +4.60% | 799,200 |
| Feb 2016 | $9.59 | $9.62 | $8.07 | $9.13 | -5.39% | 642,100 |
| Jan 2016 | $9.23 | $9.75 | $8.00 | $9.65 | +2.44% | 1,152,200 |
| Dec 2015 | $9.89 | $10.22 | $8.96 | $9.42 | -4.46% | 784,200 |
| Nov 2015 | $9.79 | $10.16 | $8.83 | $9.86 | +0.61% | 1,023,800 |
| Oct 2015 | $10.00 | $10.64 | $9.53 | $9.80 | -2.00% | 563,300 |
| Sep 2015 | $10.95 | $11.14 | $9.22 | $10.00 | -9.75% | 638,000 |
| Aug 2015 | $12.36 | $12.44 | $9.74 | $11.08 | -9.77% | 867,300 |
| Jul 2015 | $13.58 | $13.99 | $12.25 | $12.28 | -8.70% | 580,800 |
| Jun 2015 | $12.62 | $13.96 | $12.22 | $13.45 | +7.86% | 736,200 |
| May 2015 | $13.49 | $14.21 | $11.14 | $12.47 | -7.56% | 1,142,300 |
| Apr 2015 | $15.01 | $15.79 | $13.42 | $13.49 | -10.78% | 637,400 |
| Mar 2015 | $12.89 | $15.18 | $12.60 | $15.12 | +17.85% | 1,330,700 |
| Feb 2015 | $12.40 | $13.43 | $12.13 | $12.83 | +6.03% | 416,600 |
| Jan 2015 | $12.79 | $12.98 | $11.62 | $12.10 | -4.35% | 858,700 |
| Dec 2014 | $12.34 | $12.98 | $11.76 | $12.65 | +3.52% | 561,700 |
| Nov 2014 | $12.90 | $13.44 | $11.84 | $12.22 | -5.42% | 531,200 |
| Oct 2014 | $11.34 | $13.10 | $10.87 | $12.92 | +14.13% | 707,400 |
| Sep 2014 | $12.48 | $12.57 | $11.28 | $11.32 | -8.93% | 1,153,000 |
| Aug 2014 | $13.03 | $13.28 | $12.17 | $12.43 | -4.46% | 537,200 |
| Jul 2014 | $13.14 | $14.25 | $12.97 | $13.01 | -0.15% | 809,600 |
| Jun 2014 | $13.60 | $13.60 | $12.70 | $13.03 | -4.05% | 612,600 |
| May 2014 | $13.42 | $13.69 | $12.88 | $13.58 | +0.52% | 835,300 |
| Apr 2014 | $13.15 | $13.79 | $12.71 | $13.51 | +2.66% | 902,300 |
| Mar 2014 | $12.85 | $13.90 | $12.57 | $13.16 | +1.78% | 1,185,100 |
| Feb 2014 | $13.20 | $14.42 | $12.35 | $12.93 | -1.90% | 1,016,900 |
| Jan 2014 | $12.97 | $14.40 | $12.50 | $13.18 | +1.15% | 769,000 |
| Dec 2013 | $14.09 | $14.09 | $12.78 | $13.03 | -7.85% | 608,100 |
| Nov 2013 | $13.70 | $14.27 | $12.71 | $14.14 | +2.91% | 464,000 |
| Oct 2013 | $13.76 | $14.24 | $13.00 | $13.74 | -0.43% | 778,100 |
| Sep 2013 | $12.97 | $14.29 | $12.78 | $13.80 | +8.15% | 643,000 |
| Aug 2013 | $14.20 | $14.25 | $12.66 | $12.76 | -8.79% | 632,500 |
| Jul 2013 | $13.37 | $14.62 | $13.10 | $13.99 | +5.11% | 1,275,100 |
| Jun 2013 | $13.25 | $13.33 | $12.35 | $13.31 | +0.91% | 798,800 |
| May 2013 | $13.18 | $13.89 | $12.50 | $13.19 | -0.15% | 683,900 |
| Apr 2013 | $13.50 | $13.54 | $12.11 | $13.21 | -2.65% | 688,600 |
| Mar 2013 | $13.12 | $13.91 | $13.12 | $13.57 | +1.88% | 646,400 |
| Feb 2013 | $14.70 | $15.00 | $11.98 | $13.32 | -8.52% | 1,367,000 |
| Jan 2013 | $14.49 | $14.80 | $13.01 | $14.56 | +4.15% | 635,800 |
| Dec 2012 | $12.70 | $14.08 | $11.32 | $13.98 | +10.43% | 467,400 |
| Nov 2012 | $13.88 | $14.24 | $10.38 | $12.66 | -8.39% | 526,100 |
| Oct 2012 | $13.48 | $14.66 | $12.61 | $13.82 | +2.45% | 613,400 |
| Sep 2012 | $13.62 | $14.12 | $12.37 | $13.49 | -0.52% | 865,500 |
| Aug 2012 | $13.16 | $14.50 | $12.30 | $13.56 | +3.91% | 1,326,900 |
| Jul 2012 | $12.59 | $13.65 | $11.70 | $13.05 | +4.40% | 1,369,600 |
| Jun 2012 | $9.36 | $12.95 | $8.97 | $12.50 | +29.94% | 1,907,300 |
| May 2012 | $9.96 | $10.47 | $8.51 | $9.62 | -3.61% | 1,015,100 |
| Apr 2012 | $10.44 | $11.14 | $8.80 | $9.98 | -4.95% | 1,412,700 |
| Mar 2012 | $9.16 | $10.98 | $8.96 | $10.50 | +14.88% | 1,528,900 |
| Feb 2012 | $9.42 | $10.22 | $8.55 | $9.14 | -2.04% | 1,389,700 |
| Jan 2012 | $7.95 | $10.26 | $7.61 | $9.33 | +19.92% | 1,249,700 |
| Dec 2011 | $7.73 | $8.14 | $7.35 | $7.78 | 0.00% | 1,080,000 |
| Nov 2011 | $7.25 | $8.30 | $7.05 | $7.78 | +5.56% | 1,347,300 |
| Oct 2011 | $7.84 | $8.62 | $6.90 | $7.37 | -6.83% | 2,484,800 |
| Sep 2011 | $8.91 | $9.00 | $7.26 | $7.91 | -11.12% | 2,095,700 |
| Aug 2011 | $9.64 | $10.74 | $7.63 | $8.90 | -7.00% | 1,843,800 |
| Jul 2011 | $10.69 | $12.24 | $9.25 | $9.57 | -9.97% | 895,900 |
| Jun 2011 | $11.83 | $12.11 | $10.27 | $10.63 | -10.22% | 2,298,600 |
| May 2011 | $13.10 | $13.10 | $11.08 | $11.84 | -9.62% | 1,502,000 |
| Apr 2011 | $15.05 | $16.68 | $12.34 | $13.10 | -13.36% | 1,767,900 |
| Mar 2011 | $14.70 | $15.15 | $12.21 | $15.12 | +3.00% | 1,575,300 |
| Feb 2011 | $12.18 | $15.53 | $11.40 | $14.68 | +20.82% | 2,529,000 |
| Jan 2011 | $12.03 | $12.79 | $11.60 | $12.15 | +1.67% | 1,465,800 |
| Dec 2010 | $13.50 | $13.94 | $11.44 | $11.95 | -9.81% | 2,125,000 |
| Nov 2010 | $14.14 | $14.41 | $12.70 | $13.25 | -5.63% | 1,188,100 |
| Oct 2010 | $15.08 | $16.24 | $13.75 | $14.04 | -6.46% | 1,757,000 |
| Sep 2010 | $12.75 | $15.13 | $12.23 | $15.01 | +20.37% | 1,102,400 |
| Aug 2010 | $14.12 | $14.31 | $11.55 | $12.47 | -10.80% | 1,136,000 |
| Jul 2010 | $12.41 | $14.23 | $11.28 | $13.98 | +12.56% | 1,396,400 |
| Jun 2010 | $12.94 | $13.94 | $10.76 | $12.42 | -4.75% | 1,735,200 |
| May 2010 | $15.19 | $15.34 | $11.87 | $13.04 | -13.47% | 1,449,600 |
| Apr 2010 | $13.17 | $16.66 | $12.88 | $15.07 | +14.25% | 1,416,600 |
| Mar 2010 | $12.28 | $13.47 | $11.85 | $13.19 | +8.11% | 771,600 |
| Feb 2010 | $13.00 | $13.68 | $11.63 | $12.20 | -6.15% | 1,591,800 |
| Jan 2010 | $15.00 | $15.28 | $12.50 | $13.00 | -11.80% | 1,594,400 |
| Dec 2009 | $12.32 | $15.75 | $12.12 | $14.74 | +22.12% | 3,266,600 |
| Nov 2009 | $10.65 | $13.34 | $10.10 | $12.07 | +14.95% | 1,665,700 |
| Oct 2009 | $10.00 | $11.63 | $9.64 | $10.50 | +5.11% | 1,880,600 |
| Sep 2009 | $7.50 | $10.25 | $7.50 | $9.99 | +32.14% | 1,118,800 |
| Aug 2009 | $8.14 | $8.18 | $7.19 | $7.56 | -7.01% | 743,800 |
| Jul 2009 | $6.87 | $8.36 | $6.33 | $8.13 | +19.03% | 1,232,000 |
| Jun 2009 | $7.14 | $7.50 | $6.38 | $6.83 | -6.18% | 4,566,300 |
| May 2009 | $5.50 | $7.55 | $5.50 | $7.28 | +33.09% | 792,000 |
| Apr 2009 | $5.11 | $5.57 | $4.75 | $5.47 | +9.62% | 296,500 |
| Mar 2009 | $5.10 | $5.36 | $4.40 | $4.99 | -6.55% | 468,400 |
| Feb 2009 | $5.58 | $6.07 | $4.88 | $5.34 | -7.45% | 601,800 |
| Jan 2009 | $5.27 | $6.04 | $4.06 | $5.77 | +11.39% | 688,700 |
| Dec 2008 | $4.36 | $5.28 | $3.75 | $5.18 | +15.37% | 552,200 |
| Nov 2008 | $5.84 | $6.63 | $2.81 | $4.49 | -23.25% | 551,600 |
| Oct 2008 | $9.00 | $9.25 | $5.05 | $5.85 | -36.34% | 1,269,800 |
| Sep 2008 | $8.86 | $10.00 | $8.00 | $9.19 | +1.66% | 601,800 |
| Aug 2008 | $7.90 | $9.47 | $7.55 | $9.04 | +13.57% | 503,200 |
| Jul 2008 | $8.13 | $9.34 | $7.25 | $7.96 | -4.44% | 920,500 |
| Jun 2008 | $8.77 | $9.11 | $7.93 | $8.33 | -5.56% | 596,500 |
| May 2008 | $10.05 | $10.05 | $8.69 | $8.82 | -12.15% | 601,600 |
| Apr 2008 | $8.07 | $10.19 | $7.26 | $10.04 | +27.41% | 835,900 |
| Mar 2008 | $8.71 | $8.92 | $7.40 | $7.88 | -9.22% | 586,600 |
| Feb 2008 | $7.61 | $9.10 | $7.52 | $8.68 | +13.76% | 719,500 |
| Jan 2008 | $8.02 | $8.20 | $6.69 | $7.63 | -5.33% | 1,180,800 |
| Dec 2007 | $8.69 | $9.04 | $7.40 | $8.06 | -7.25% | 1,398,200 |
| Nov 2007 | $9.38 | $9.38 | $7.77 | $8.69 | -7.94% | 689,600 |
| Oct 2007 | $8.58 | $9.80 | $8.58 | $9.44 | +10.41% | 1,030,400 |
| Sep 2007 | $9.52 | $9.67 | $8.55 | $8.55 | -11.03% | 1,039,700 |
| Aug 2007 | $8.85 | $10.69 | $8.71 | $9.61 | +8.96% | 2,809,000 |
| Jul 2007 | $8.85 | $9.86 | $8.50 | $8.82 | +0.57% | 2,243,300 |
| Jun 2007 | $9.30 | $9.55 | $8.50 | $8.77 | -5.60% | 1,346,900 |
| May 2007 | $9.34 | $9.84 | $9.11 | $9.29 | -0.64% | 1,026,900 |
| Apr 2007 | $9.29 | $9.95 | $8.48 | $9.35 | +0.32% | 1,298,000 |
| Mar 2007 | $9.95 | $10.09 | $9.12 | $9.32 | -6.89% | 1,098,400 |
| Feb 2007 | $10.18 | $10.56 | $9.66 | $10.01 | -0.40% | 1,826,300 |
| Jan 2007 | $10.56 | $10.73 | $9.69 | $10.05 | -5.28% | 1,855,300 |
| Dec 2006 | $11.45 | $11.60 | $9.93 | $10.61 | -7.74% | 1,370,400 |
| Nov 2006 | $11.04 | $12.23 | $10.87 | $11.50 | +5.31% | 1,258,600 |
| Oct 2006 | $12.66 | $14.48 | $10.90 | $10.92 | -14.35% | 3,023,000 |
| Sep 2006 | $12.01 | $13.60 | $12.01 | $12.75 | +6.25% | 1,614,500 |
| Aug 2006 | $11.91 | $12.65 | $11.27 | $12.00 | +0.33% | 1,506,700 |
| Jul 2006 | $11.64 | $12.00 | $9.92 | $11.96 | +2.57% | 1,299,900 |
| Jun 2006 | $11.35 | $12.08 | $11.02 | $11.66 | +2.55% | 1,049,600 |
| May 2006 | $10.77 | $12.05 | $10.16 | $11.37 | +5.28% | 1,745,000 |
| Apr 2006 | $11.10 | $11.10 | $9.71 | $10.80 | -2.44% | 868,100 |
| Mar 2006 | $10.50 | $11.35 | $9.83 | $11.07 | +5.43% | 1,339,700 |
| Feb 2006 | $11.07 | $11.48 | $10.37 | $10.50 | -5.15% | 1,981,100 |
| Jan 2006 | $9.79 | $11.64 | $9.43 | $11.07 | +13.07% | 3,614,900 |
| Dec 2005 | $9.38 | $10.00 | $9.17 | $9.79 | +2.19% | 899,100 |
| Nov 2005 | $9.19 | $9.97 | $9.07 | $9.58 | +3.68% | 1,459,600 |
| Oct 2005 | $9.78 | $9.80 | $8.77 | $9.24 | -5.23% | 1,865,300 |
| Sep 2005 | $10.14 | $10.22 | $9.60 | $9.75 | -4.32% | 779,200 |
| Aug 2005 | $9.81 | $10.85 | $9.64 | $10.19 | +3.35% | 1,150,800 |
| Jul 2005 | $9.28 | $10.65 | $9.00 | $9.86 | +6.59% | 1,587,900 |
| Jun 2005 | $9.21 | $10.44 | $8.74 | $9.25 | -0.43% | 2,480,200 |
| May 2005 | $10.00 | $10.37 | $9.00 | $9.29 | -7.10% | 2,094,600 |
| Apr 2005 | $9.13 | $11.05 | $8.54 | $10.00 | +9.77% | 3,352,800 |
| Mar 2005 | $10.22 | $10.49 | $8.81 | $9.11 | -10.25% | 2,209,900 |
| Feb 2005 | $9.90 | $11.38 | $9.66 | $10.15 | +0.30% | 3,731,900 |
| Jan 2005 | $10.02 | $13.23 | $9.81 | $10.12 | +3.27% | 6,964,600 |
| Dec 2004 | $10.34 | $10.35 | $9.21 | $9.80 | -2.97% | 3,129,700 |
| Nov 2004 | $8.60 | $10.50 | $8.30 | $10.10 | +20.38% | 3,946,900 |
| Oct 2004 | $7.29 | $8.95 | $6.76 | $8.39 | +16.20% | 3,428,900 |
| Sep 2004 | $7.80 | $8.28 | $6.87 | $7.22 | -7.44% | 3,139,000 |
| Aug 2004 | $7.94 | $8.40 | $6.61 | $7.80 | -3.58% | 2,910,200 |
| Jul 2004 | $12.68 | $13.00 | $7.16 | $8.09 | -36.94% | 7,946,900 |
| Jun 2004 | $13.49 | $14.75 | $12.68 | $12.83 | -4.68% | 6,244,900 |
| May 2004 | $13.91 | $14.31 | $12.36 | $13.46 | -2.18% | 6,151,600 |
| Apr 2004 | $14.52 | $16.60 | $12.80 | $13.76 | -4.51% | 7,763,700 |
| Mar 2004 | $16.33 | $17.47 | $13.51 | $14.41 | -11.60% | 9,798,100 |
| Feb 2004 | $19.71 | $20.80 | $14.76 | $16.30 | -16.58% | 15,402,900 |
| Jan 2004 | $27.75 | $27.75 | $17.55 | $19.54 | -29.13% | 14,122,600 |
| Dec 2003 | $31.81 | $33.72 | $26.25 | $27.57 | -12.70% | 5,505,700 |
| Nov 2003 | $27.66 | $34.73 | $27.61 | $31.58 | +12.99% | 4,241,600 |
| Oct 2003 | $24.92 | $29.59 | $21.95 | $27.95 | +10.61% | 8,881,500 |
| Sep 2003 | $27.01 | $32.70 | $24.30 | $25.27 | -8.97% | 7,971,300 |
| Aug 2003 | $21.09 | $28.23 | $16.55 | $27.76 | +38.18% | 7,135,300 |
| Jul 2003 | $24.57 | $24.81 | $18.42 | $20.09 | -18.33% | 5,761,100 |
| Jun 2003 | $22.45 | $26.45 | $18.39 | $24.60 | +12.69% | 7,581,000 |
| May 2003 | $15.11 | $22.72 | $13.76 | $21.83 | +44.57% | 6,126,800 |
| Apr 2003 | $12.01 | $15.50 | $11.64 | $15.10 | +25.62% | 2,792,100 |
| Mar 2003 | $9.78 | $12.37 | $9.43 | $12.02 | +20.20% | 875,900 |
| Feb 2003 | $11.10 | $12.46 | $9.42 | $10.00 | -9.09% | 859,500 |
| Jan 2003 | $8.62 | $13.25 | $8.62 | $11.00 | +27.91% | 1,777,000 |
| Dec 2002 | $8.75 | $9.51 | $7.95 | $8.60 | -0.58% | 379,400 |
| Nov 2002 | $7.78 | $8.65 | $7.50 | $8.65 | +11.04% | 345,400 |
| Oct 2002 | $6.00 | $8.10 | $5.90 | $7.79 | +25.04% | 230,800 |
| Sep 2002 | $6.45 | $7.24 | $5.75 | $6.23 | -3.41% | 228,900 |
| Aug 2002 | $7.15 | $7.15 | $6.30 | $6.45 | -9.41% | 165,900 |
| Jul 2002 | $7.54 | $7.75 | $6.60 | $7.12 | -5.44% | 380,500 |
| Jun 2002 | $7.44 | $7.74 | $7.25 | $7.53 | +0.53% | 340,200 |
| May 2002 | $7.70 | $7.95 | $7.30 | $7.49 | -3.23% | 339,400 |
| Apr 2002 | $6.25 | $8.59 | $6.20 | $7.74 | +23.84% | 341,200 |
| Mar 2002 | $7.50 | $8.00 | $6.00 | $6.25 | -16.11% | 281,800 |
| Feb 2002 | $7.34 | $7.90 | $7.00 | $7.45 | +2.05% | 318,400 |
| Jan 2002 | $6.00 | $8.60 | $5.90 | $7.30 | +22.69% | 398,400 |
| Dec 2001 | $6.00 | $6.05 | $5.35 | $5.95 | -0.83% | 130,100 |
| Nov 2001 | $6.84 | $7.00 | $5.60 | $6.00 | -16.67% | 309,400 |
| Oct 2001 | $4.74 | $7.95 | $4.01 | $7.20 | +53.19% | 389,200 |
| Sep 2001 | $4.28 | $5.83 | $4.07 | $4.70 | +4.91% | 372,400 |
| Aug 2001 | $5.91 | $6.03 | $4.14 | $4.48 | -25.08% | 226,400 |
| Jul 2001 | $7.10 | $7.15 | $5.56 | $5.98 | -13.33% | 178,700 |
| Jun 2001 | $7.60 | $7.74 | $6.31 | $6.90 | -10.27% | 133,500 |
| May 2001 | $7.20 | $8.43 | $6.85 | $7.69 | +4.77% | 332,100 |
| Apr 2001 | $7.88 | $7.88 | $6.25 | $7.34 | -6.79% | 321,600 |
| Mar 2001 | $6.89 | $8.25 | $6.53 | $7.88 | +14.55% | 381,400 |
| Feb 2001 | $9.33 | $9.63 | $6.53 | $6.88 | -26.17% | 267,700 |
| Jan 2001 | $6.00 | $10.00 | $5.56 | $9.31 | +69.32% | 619,600 |
| Dec 2000 | $6.86 | $7.75 | $5.00 | $5.50 | -16.19% | 625,900 |
| Nov 2000 | $9.47 | $11.44 | $6.06 | $6.56 | -34.38% | 994,000 |
| Oct 2000 | $7.25 | $10.00 | $5.75 | $10.00 | +33.33% | 717,900 |
| Sep 2000 | $6.94 | $8.31 | $5.88 | $7.50 | +8.11% | 540,200 |
| Aug 2000 | $5.69 | $6.94 | $4.63 | $6.94 | +21.98% | 262,300 |
| Jul 2000 | $6.06 | $8.00 | $5.25 | $5.69 | -5.21% | 846,800 |
| Jun 2000 | $5.25 | $7.13 | $5.25 | $6.00 | +15.66% | 519,600 |
| May 2000 | $5.75 | $6.75 | $5.13 | $5.19 | -1.19% | 518,700 |
| Apr 2000 | $7.72 | $7.72 | $3.25 | $5.25 | -30.86% | 1,130,800 |
| Mar 2000 | $7.75 | $10.25 | $6.50 | $7.59 | +2.97% | 3,922,700 |
| Feb 2000 | $3.81 | $9.06 | $3.78 | $7.38 | +96.67% | 4,456,600 |
| Jan 2000 | $3.06 | $5.00 | $2.81 | $3.75 | +22.45% | 509,400 |
| Dec 1999 | $3.03 | $3.63 | $2.75 | $3.06 | +1.03% | 371,300 |
| Nov 1999 | $2.81 | $3.38 | $2.75 | $3.03 | -1.02% | 351,900 |
| Oct 1999 | $2.38 | $3.13 | $2.03 | $3.06 | +28.95% | 418,800 |
| Sep 1999 | $2.19 | $2.47 | $2.06 | $2.38 | -2.56% | 217,200 |
| Aug 1999 | $2.69 | $2.94 | $2.03 | $2.44 | -7.14% | 258,800 |
| Jul 1999 | $2.13 | $2.94 | $2.03 | $2.63 | +10.53% | 224,200 |
| Jun 1999 | $2.38 | $2.44 | $2.00 | $2.38 | 0.00% | 107,100 |
| May 1999 | $2.75 | $3.00 | $2.03 | $2.38 | -13.64% | 156,600 |
| Apr 1999 | $2.09 | $3.50 | $2.00 | $2.75 | +49.15% | 645,800 |
| Mar 1999 | $1.06 | $2.50 | $1.00 | $1.84 | +84.38% | 965,400 |
| Feb 1999 | $1.31 | $1.31 | $1.00 | $1.00 | -16.88% | 758,600 |
| Jan 1999 | $1.44 | $1.50 | $0.875 | $1.20 | -1.29% | 278,000 |
| Dec 1998 | $1.50 | $1.56 | $0.875 | $1.22 | -18.75% | 450,300 |
| Nov 1998 | $1.63 | $1.75 | $1.44 | $1.50 | -7.69% | 285,500 |
| Oct 1998 | $2.00 | $2.06 | $1.44 | $1.63 | -18.75% | 300,100 |
| Sep 1998 | $2.50 | $2.50 | $1.75 | $2.00 | +6.67% | 138,700 |
| Aug 1998 | $2.25 | $2.88 | $1.88 | $1.88 | -16.67% | 514,300 |
| Jul 1998 | $3.13 | $3.50 | $2.25 | $2.25 | -28.00% | 344,100 |
| Jun 1998 | $3.50 | $3.63 | $2.50 | $3.13 | -3.85% | 323,700 |
| May 1998 | $3.38 | $4.00 | $2.13 | $3.25 | 0.00% | 493,200 |
| Apr 1998 | $3.63 | $4.00 | $3.13 | $3.25 | -16.13% | 266,500 |
| Mar 1998 | $4.13 | $4.50 | $3.38 | $3.88 | -6.06% | 249,300 |
| Feb 1998 | $4.13 | $4.75 | $3.88 | $4.13 | -8.33% | 183,200 |
| Jan 1998 | $5.06 | $6.25 | $3.25 | $4.50 | -11.11% | 239,200 |
| Dec 1997 | $6.25 | $6.75 | $3.75 | $5.06 | -19.00% | 1,062,200 |
| Nov 1997 | $7.50 | $8.00 | $6.13 | $6.25 | -19.35% | 231,600 |
| Oct 1997 | $7.75 | $8.13 | $7.25 | $7.75 | -3.13% | 231,700 |
| Sep 1997 | $7.63 | $8.88 | $7.38 | $8.00 | +4.92% | 391,600 |
| Aug 1997 | $8.00 | $8.06 | $7.13 | $7.63 | -6.15% | 266,900 |
| Jul 1997 | $9.25 | $9.50 | $7.63 | $8.13 | -4.41% | 241,700 |
| Jun 1997 | $6.63 | $10.00 | $6.00 | $8.50 | +33.33% | 825,900 |
| May 1997 | $5.75 | $6.63 | $5.00 | $6.38 | +10.87% | 93,200 |
| Apr 1997 | $7.00 | $7.38 | $5.00 | $5.75 | -14.81% | 91,400 |
| Mar 1997 | $7.00 | $7.50 | $6.25 | $6.75 | -1.82% | 213,000 |
| Feb 1997 | $7.50 | $7.75 | $6.75 | $6.88 | -1.79% | 428,000 |
| Jan 1997 | $7.75 | $8.00 | $6.50 | $7.00 | -9.68% | 252,600 |
| Dec 1996 | $7.00 | $8.25 | $7.00 | $7.75 | +10.71% | 876,500 |
| Nov 1996 | $7.75 | $7.75 | $7.00 | $7.00 | -3.45% | 223,800 |
| Oct 1996 | $10.63 | $10.63 | $7.00 | $7.25 | -27.50% | 735,500 |
| Sep 1996 | $8.50 | $11.00 | $8.00 | $10.00 | +19.40% | 1,095,700 |
| Aug 1996 | $8.38 | $8.38 | $7.25 | $8.38 | +4.69% | 404,100 |
| Jul 1996 | $9.50 | $9.75 | $8.00 | $8.00 | -12.33% | 163,000 |
| Jun 1996 | $10.25 | $10.88 | $9.00 | $9.13 | -10.98% | 523,100 |
| May 1996 | $10.00 | $10.25 | $7.50 | $10.25 | +2.50% | 1,132,800 |
| Apr 1996 | $6.63 | $10.50 | $6.50 | $10.00 | – | 936,900 |
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% |