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 9/3014% above fair value
$7.25−0.17 (-2.29%)
Close on Nov 2, 2026Market cap $131.52MP/E –Yield –
Price history
KVH Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$7.25
-2.29% on the day
52-week range
$5.09 – $13.00
-44.2% from the high
Change over 52 weeks
+21.4%
From $5.97 on Oct 31, 2025
Average volume
170,055
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $7.54 | $7.56 | $7.24 | $7.25 | -2.29% | 77,552 |
| Oct 26, 2026 | $6.80 | $7.89 | $6.76 | $7.42 | +8.64% | 411,213 |
| Oct 19, 2026 | $5.97 | $6.94 | $5.95 | $6.83 | +15.37% | 507,084 |
| Oct 12, 2026 | $6.54 | $6.54 | $5.81 | $5.92 | -10.17% | 380,381 |
| Oct 5, 2026 | $7.01 | $7.10 | $6.49 | $6.59 | -5.99% | 434,543 |
| Sep 28, 2026 | $7.39 | $7.45 | $6.72 | $7.01 | -5.14% | 506,785 |
| Sep 21, 2026 | $7.24 | $7.54 | $6.91 | $7.39 | +2.50% | 513,451 |
| Sep 14, 2026 | $7.19 | $7.25 | $6.90 | $7.21 | -0.28% | 628,509 |
| Sep 8, 2026 | $7.25 | $7.35 | $6.96 | $7.23 | +0.28% | 416,957 |
| Aug 31, 2026 | $7.53 | $7.81 | $6.90 | $7.21 | -4.12% | 608,028 |
| Aug 24, 2026 | $7.69 | $7.80 | $7.26 | $7.52 | -2.34% | 631,506 |
| Aug 17, 2026 | $7.82 | $8.19 | $7.65 | $7.70 | -3.51% | 774,771 |
| Aug 10, 2026 | $7.91 | $8.13 | $7.33 | $7.98 | -0.62% | 986,367 |
| Aug 3, 2026 | $9.26 | $9.73 | $7.87 | $8.03 | -13.28% | 1,114,652 |
| Jul 27, 2026 | $9.11 | $9.50 | $8.74 | $9.26 | +2.21% | 825,891 |
| Jul 20, 2026 | $9.12 | $9.45 | $8.92 | $9.06 | -0.66% | 875,236 |
| Jul 13, 2026 | $9.09 | $9.29 | $8.54 | $9.12 | -0.98% | 1,298,715 |
| Jul 6, 2026 | $9.18 | $9.64 | $8.74 | $9.21 | +1.32% | 1,140,723 |
| Jun 29, 2026 | $9.28 | $9.97 | $8.79 | $9.09 | -2.57% | 1,085,771 |
| Jun 22, 2026 | $9.65 | $10.00 | $8.74 | $9.33 | -3.22% | 3,430,470 |
| Jun 15, 2026 | $8.89 | $9.90 | $8.19 | $9.64 | +11.83% | 1,547,692 |
| Jun 8, 2026 | $7.63 | $8.71 | $7.30 | $8.62 | +14.63% | 1,256,547 |
| Jun 1, 2026 | $9.52 | $9.52 | $7.52 | $7.52 | -18.97% | 1,097,490 |
| May 26, 2026 | $12.78 | $13.00 | $9.14 | $9.28 | -20.62% | 2,626,430 |
| May 18, 2026 | $10.77 | $11.73 | $10.23 | $11.69 | +9.35% | 1,223,840 |
| May 11, 2026 | $10.19 | $11.45 | $9.98 | $10.69 | +8.09% | 1,024,681 |
| May 4, 2026 | $9.21 | $11.10 | $9.17 | $9.89 | +7.03% | 901,921 |
| Apr 27, 2026 | $9.99 | $9.99 | $8.82 | $9.24 | -5.52% | 474,754 |
| Apr 20, 2026 | $10.23 | $10.63 | $9.55 | $9.78 | -4.86% | 615,217 |
| Apr 13, 2026 | $9.00 | $10.35 | $8.88 | $10.28 | +14.10% | 924,259 |
| Apr 6, 2026 | $9.05 | $9.48 | $8.77 | $9.01 | -0.44% | 505,919 |
| Mar 30, 2026 | $8.60 | $9.39 | $8.50 | $9.05 | +5.23% | 383,338 |
| Mar 23, 2026 | $8.16 | $9.41 | $8.15 | $8.60 | +7.37% | 900,047 |
| Mar 16, 2026 | $7.09 | $8.48 | $7.09 | $8.01 | +13.06% | 1,036,653 |
| Mar 9, 2026 | $5.80 | $7.67 | $5.76 | $7.09 | +19.88% | 583,476 |
| Mar 2, 2026 | $6.05 | $6.36 | $5.83 | $5.91 | -1.99% | 152,524 |
| Feb 23, 2026 | $5.93 | $6.45 | $5.76 | $6.03 | +0.33% | 292,513 |
| Feb 17, 2026 | $6.72 | $6.94 | $6.01 | $6.01 | -10.43% | 160,765 |
| Feb 9, 2026 | $5.97 | $6.77 | $5.96 | $6.71 | +12.77% | 222,961 |
| Feb 2, 2026 | $6.63 | $6.76 | $5.92 | $5.95 | -10.93% | 245,141 |
| Jan 26, 2026 | $6.98 | $7.25 | $6.58 | $6.68 | -4.57% | 250,794 |
| Jan 20, 2026 | $7.58 | $7.59 | $6.92 | $7.00 | -7.77% | 140,753 |
| Jan 12, 2026 | $7.28 | $7.71 | $7.10 | $7.59 | +3.97% | 388,586 |
| Jan 5, 2026 | $7.13 | $7.47 | $6.85 | $7.30 | +3.25% | 210,624 |
| Dec 29, 2025 | $6.68 | $7.26 | $6.62 | $7.07 | +4.12% | 265,216 |
| Dec 22, 2025 | $7.02 | $7.20 | $6.48 | $6.79 | -3.41% | 249,677 |
| Dec 15, 2025 | $7.16 | $7.67 | $6.95 | $7.03 | +1.74% | 668,559 |
| Dec 8, 2025 | $6.04 | $7.02 | $5.90 | $6.91 | +13.65% | 868,765 |
| Dec 1, 2025 | $6.00 | $6.09 | $5.87 | $6.08 | +1.50% | 215,036 |
| Nov 24, 2025 | $5.97 | $6.12 | $5.88 | $5.99 | +0.34% | 122,696 |
| Nov 17, 2025 | $5.77 | $6.17 | $5.42 | $5.97 | +3.65% | 271,554 |
| Nov 10, 2025 | $5.27 | $5.94 | $5.09 | $5.76 | +4.54% | 401,851 |
| Nov 3, 2025 | $5.66 | $6.10 | $5.45 | $5.51 | -7.71% | 347,550 |
| Oct 27, 2025 | $5.64 | $6.15 | $5.64 | $5.97 | +6.13% | 1,177,876 |
| Oct 20, 2025 | $5.54 | $5.77 | $5.45 | $5.63 | +1.53% | 106,715 |
| Oct 13, 2025 | $5.71 | $5.91 | $5.39 | $5.54 | -2.29% | 175,516 |
| Oct 6, 2025 | $5.58 | $5.91 | $5.38 | $5.67 | +3.09% | 144,543 |
| Sep 29, 2025 | $5.69 | $5.80 | $5.30 | $5.50 | -4.18% | 118,447 |
| Sep 22, 2025 | $5.77 | $6.15 | $5.68 | $5.74 | +2.32% | 135,233 |
| Sep 15, 2025 | $6.11 | $6.41 | $5.61 | $5.61 | -8.18% | 202,369 |
| Sep 8, 2025 | $5.82 | $6.37 | $5.74 | $6.11 | +3.04% | 168,971 |
| Sep 2, 2025 | $5.61 | $5.98 | $5.59 | $5.93 | +5.33% | 99,507 |
| Aug 25, 2025 | $5.46 | $5.75 | $5.35 | $5.63 | +4.45% | 251,208 |
| Aug 18, 2025 | $5.41 | $5.59 | $5.31 | $5.39 | +0.56% | 102,553 |
| Aug 11, 2025 | $5.40 | $5.59 | $5.13 | $5.36 | +1.52% | 203,670 |
| Aug 4, 2025 | $5.25 | $5.46 | $5.21 | $5.28 | +0.57% | 115,249 |
| Jul 28, 2025 | $5.25 | $5.45 | $5.20 | $5.25 | -0.57% | 86,540 |
| Jul 21, 2025 | $5.35 | $5.47 | $5.18 | $5.28 | -1.31% | 150,923 |
| Jul 14, 2025 | $5.32 | $5.39 | $5.24 | $5.35 | +0.56% | 95,995 |
| Jul 7, 2025 | $5.43 | $5.61 | $5.23 | $5.32 | -1.66% | 249,169 |
| Jun 30, 2025 | $5.33 | $5.67 | $5.31 | $5.41 | +2.85% | 55,414 |
| Jun 23, 2025 | $5.45 | $5.50 | $5.16 | $5.26 | -3.31% | 99,383 |
| Jun 16, 2025 | $5.33 | $5.54 | $5.22 | $5.44 | +2.26% | 57,175 |
| Jun 9, 2025 | $5.21 | $5.49 | $5.10 | $5.32 | +2.31% | 105,854 |
| Jun 2, 2025 | $5.52 | $5.53 | $5.10 | $5.20 | -3.88% | 81,549 |
| May 26, 2025 | $5.34 | $5.44 | $5.31 | $5.41 | +1.50% | 49,735 |
| May 19, 2025 | $5.17 | $5.60 | $5.04 | $5.33 | +2.70% | 355,362 |
| May 12, 2025 | $5.19 | $5.43 | $4.95 | $5.19 | +2.77% | 101,175 |
| May 5, 2025 | $4.98 | $5.14 | $4.93 | $5.05 | +1.00% | 66,456 |
| Apr 28, 2025 | $5.04 | $5.27 | $4.95 | $5.00 | -1.77% | 161,293 |
| Apr 21, 2025 | $5.04 | $5.29 | $4.86 | $5.09 | +0.79% | 133,259 |
| Apr 14, 2025 | $4.83 | $5.12 | $4.80 | $5.05 | +4.77% | 90,776 |
| Apr 7, 2025 | $5.02 | $5.15 | $4.69 | $4.82 | -3.98% | 228,083 |
| Mar 31, 2025 | $5.40 | $5.74 | $4.89 | $5.02 | -8.39% | 358,196 |
| Mar 24, 2025 | $5.24 | $5.53 | $5.14 | $5.48 | +7.03% | 86,028 |
| Mar 17, 2025 | $5.28 | $5.43 | $4.82 | $5.12 | -3.21% | 181,631 |
| Mar 10, 2025 | $5.41 | $5.47 | $5.09 | $5.29 | -2.22% | 201,580 |
| Mar 3, 2025 | $5.80 | $5.86 | $5.04 | $5.41 | -7.20% | 218,160 |
| Feb 24, 2025 | $5.85 | $5.96 | $5.80 | $5.83 | -0.17% | 132,502 |
| Feb 18, 2025 | $6.08 | $6.08 | $5.74 | $5.84 | -3.63% | 93,363 |
| Feb 10, 2025 | $6.03 | $6.16 | $5.91 | $6.06 | +0.17% | 56,067 |
| Feb 3, 2025 | $6.01 | $6.10 | $5.93 | $6.05 | -0.98% | 102,285 |
| Jan 27, 2025 | $6.15 | $6.15 | $5.82 | $6.11 | -0.16% | 87,158 |
| Jan 21, 2025 | $6.06 | $6.15 | $5.75 | $6.12 | +3.20% | 142,083 |
| Jan 13, 2025 | $5.67 | $6.04 | $5.60 | $5.93 | +3.31% | 139,959 |
| Jan 6, 2025 | $5.70 | $5.91 | $5.31 | $5.74 | +1.59% | 124,800 |
| Dec 30, 2024 | $5.58 | $5.91 | $5.25 | $5.65 | +1.80% | 184,268 |
| Dec 23, 2024 | $5.41 | $5.63 | $5.11 | $5.55 | +2.78% | 128,016 |
| Dec 16, 2024 | $5.63 | $6.00 | $5.16 | $5.40 | -4.51% | 232,622 |
| Dec 9, 2024 | $5.87 | $5.94 | $5.63 | $5.66 | -2.67% | 163,378 |
| Dec 2, 2024 | $5.55 | $5.94 | $5.32 | $5.81 | +5.44% | 460,803 |
| Nov 25, 2024 | $5.26 | $5.55 | $5.26 | $5.51 | +4.95% | 229,468 |
| Nov 18, 2024 | $5.08 | $5.41 | $4.90 | $5.25 | +2.74% | 378,018 |
| Nov 11, 2024 | $4.50 | $5.23 | $4.45 | $5.11 | +13.30% | 363,274 |
| Nov 4, 2024 | $4.61 | $4.68 | $4.35 | $4.51 | -1.96% | 159,895 |
| Oct 28, 2024 | $4.67 | $4.76 | $4.55 | $4.60 | -1.08% | 56,718 |
| Oct 21, 2024 | $4.67 | $4.84 | $4.53 | $4.65 | -2.31% | 141,348 |
| Oct 14, 2024 | $4.97 | $5.02 | $4.76 | $4.76 | -5.18% | 79,343 |
| Oct 7, 2024 | $4.81 | $5.13 | $4.60 | $5.02 | +3.72% | 203,727 |
| Sep 30, 2024 | $4.74 | $4.98 | $4.66 | $4.84 | +1.89% | 164,629 |
| Sep 23, 2024 | $4.64 | $4.75 | $4.58 | $4.75 | +2.37% | 152,691 |
| Sep 16, 2024 | $4.69 | $4.71 | $4.52 | $4.64 | -1.07% | 172,445 |
| Sep 9, 2024 | $4.53 | $4.69 | $4.42 | $4.69 | +2.85% | 193,485 |
| Sep 3, 2024 | $4.46 | $4.71 | $4.40 | $4.56 | +2.70% | 265,524 |
| Aug 26, 2024 | $4.62 | $4.73 | $4.36 | $4.44 | -3.90% | 255,092 |
| Aug 19, 2024 | $4.41 | $4.63 | $4.37 | $4.62 | +3.59% | 131,936 |
| Aug 12, 2024 | $4.60 | $4.61 | $4.35 | $4.46 | -0.67% | 126,789 |
| Aug 5, 2024 | $4.33 | $4.74 | $4.33 | $4.49 | -0.22% | 485,215 |
| Jul 29, 2024 | $4.77 | $4.77 | $4.17 | $4.50 | -4.86% | 840,803 |
| Jul 22, 2024 | $4.42 | $4.85 | $4.42 | $4.73 | +6.77% | 236,776 |
| Jul 15, 2024 | $4.54 | $4.67 | $4.40 | $4.43 | -1.99% | 342,928 |
| Jul 8, 2024 | $4.58 | $4.69 | $4.28 | $4.52 | +1.12% | 312,804 |
| Jul 1, 2024 | $4.62 | $4.68 | $4.34 | $4.47 | -3.87% | 346,231 |
| Jun 24, 2024 | $4.45 | $5.20 | $4.41 | $4.65 | +3.33% | 2,783,873 |
| Jun 17, 2024 | $4.75 | $4.77 | $4.47 | $4.50 | -6.05% | 318,248 |
| Jun 10, 2024 | $5.00 | $5.04 | $4.67 | $4.79 | -4.39% | 333,417 |
| Jun 3, 2024 | $5.18 | $5.18 | $4.92 | $5.01 | -3.28% | 277,423 |
| May 28, 2024 | $5.12 | $5.20 | $5.04 | $5.18 | +1.57% | 201,280 |
| May 20, 2024 | $5.08 | $5.27 | $4.99 | $5.10 | 0.00% | 542,015 |
| May 13, 2024 | $4.96 | $5.19 | $4.96 | $5.10 | +1.80% | 688,513 |
| May 6, 2024 | $5.00 | $5.25 | $4.87 | $5.01 | +0.40% | 619,254 |
| Apr 29, 2024 | $4.82 | $5.03 | $4.77 | $4.99 | +4.39% | 346,863 |
| Apr 22, 2024 | $4.90 | $5.01 | $4.67 | $4.78 | -3.24% | 342,982 |
| Apr 15, 2024 | $5.33 | $5.40 | $4.77 | $4.94 | -8.01% | 514,521 |
| Apr 8, 2024 | $5.06 | $5.49 | $5.00 | $5.37 | +6.13% | 755,295 |
| Apr 1, 2024 | $5.12 | $5.12 | $4.93 | $5.06 | -0.78% | 434,916 |
| Mar 25, 2024 | $4.99 | $5.20 | $4.92 | $5.10 | +2.00% | 557,594 |
| Mar 18, 2024 | $4.64 | $5.18 | $4.56 | $5.00 | +7.07% | 707,202 |
| Mar 11, 2024 | $4.69 | $4.81 | $4.41 | $4.67 | -1.48% | 465,463 |
| Mar 4, 2024 | $4.68 | $4.87 | $4.61 | $4.74 | +0.42% | 315,990 |
| Feb 26, 2024 | $4.66 | $5.00 | $4.64 | $4.72 | +0.21% | 272,189 |
| Feb 20, 2024 | $4.96 | $5.14 | $4.66 | $4.71 | -6.36% | 313,548 |
| Feb 12, 2024 | $4.87 | $5.22 | $4.72 | $5.03 | +4.14% | 898,087 |
| Feb 5, 2024 | $4.78 | $4.96 | $4.66 | $4.83 | +1.05% | 272,830 |
| Jan 29, 2024 | $5.25 | $5.25 | $4.65 | $4.78 | -9.47% | 286,066 |
| Jan 22, 2024 | $4.88 | $5.41 | $4.88 | $5.28 | +8.87% | 269,361 |
| Jan 16, 2024 | $5.02 | $5.06 | $4.73 | $4.85 | -3.39% | 145,152 |
| Jan 8, 2024 | $4.96 | $5.44 | $4.88 | $5.02 | +1.62% | 275,177 |
| Jan 2, 2024 | $5.30 | $5.45 | $4.85 | $4.94 | -6.08% | 322,972 |
| Dec 26, 2023 | $5.02 | $5.35 | $4.99 | $5.26 | +5.84% | 265,551 |
| Dec 18, 2023 | $4.89 | $5.27 | $4.77 | $4.97 | +1.64% | 321,377 |
| Dec 11, 2023 | $5.18 | $5.42 | $4.72 | $4.89 | -6.32% | 445,864 |
| Dec 4, 2023 | $4.84 | $5.30 | $4.66 | $5.22 | +7.63% | 331,295 |
| Nov 27, 2023 | $4.97 | $5.28 | $4.68 | $4.85 | -2.02% | 276,562 |
| Nov 20, 2023 | $4.81 | $5.02 | $4.73 | $4.95 | +3.56% | 141,166 |
| Nov 13, 2023 | $4.53 | $4.92 | $4.48 | $4.78 | +5.52% | 344,038 |
| Nov 6, 2023 | $4.98 | $4.98 | $4.30 | $4.53 | -6.21% | 422,874 |
| Oct 30, 2023 | $4.50 | $4.87 | $4.47 | $4.83 | +7.33% | 239,917 |
| Oct 23, 2023 | $4.74 | $4.83 | $4.48 | $4.50 | -5.06% | 505,054 |
| Oct 16, 2023 | $4.90 | $5.03 | $4.71 | $4.74 | -1.86% | 302,759 |
| Oct 9, 2023 | $5.09 | $5.31 | $4.73 | $4.83 | -3.01% | 352,551 |
| Oct 2, 2023 | $5.07 | $5.22 | $4.96 | $4.98 | -2.35% | 347,677 |
| Sep 25, 2023 | $5.32 | $5.40 | $5.08 | $5.10 | -3.23% | 292,251 |
| Sep 18, 2023 | $5.51 | $5.69 | $5.21 | $5.27 | -4.53% | 444,113 |
| Sep 11, 2023 | $5.32 | $5.61 | $5.22 | $5.52 | +3.76% | 845,055 |
| Sep 5, 2023 | $5.38 | $5.75 | $5.20 | $5.32 | -1.12% | 493,869 |
| Aug 28, 2023 | $5.33 | $5.54 | $5.24 | $5.38 | +1.13% | 614,269 |
| Aug 21, 2023 | $5.60 | $5.60 | $5.16 | $5.32 | -5.00% | 473,085 |
| Aug 14, 2023 | $6.08 | $6.24 | $5.11 | $5.60 | -8.65% | 1,803,067 |
| Aug 7, 2023 | $8.58 | $8.80 | $5.85 | $6.13 | -28.72% | 1,016,201 |
| Jul 31, 2023 | $8.52 | $8.71 | $8.39 | $8.60 | +1.06% | 215,726 |
| Jul 24, 2023 | $8.73 | $8.89 | $8.45 | $8.51 | -2.52% | 221,862 |
| Jul 17, 2023 | $8.49 | $8.98 | $8.49 | $8.73 | +2.46% | 242,448 |
| Jul 10, 2023 | $8.73 | $8.91 | $8.43 | $8.52 | -2.41% | 209,492 |
| Jul 3, 2023 | $9.04 | $9.37 | $8.65 | $8.73 | -4.49% | 240,388 |
| Jun 26, 2023 | $9.23 | $9.53 | $8.57 | $9.14 | 0.00% | 496,813 |
| Jun 20, 2023 | $9.59 | $10.17 | $9.07 | $9.14 | -4.89% | 2,410,177 |
| Jun 12, 2023 | $9.46 | $9.93 | $9.00 | $9.61 | +1.16% | 280,358 |
| Jun 5, 2023 | $9.57 | $9.74 | $9.39 | $9.50 | -0.73% | 238,022 |
| May 30, 2023 | $9.00 | $9.73 | $8.81 | $9.57 | +7.65% | 173,270 |
| May 22, 2023 | $9.56 | $9.60 | $8.49 | $8.89 | -7.40% | 366,933 |
| May 15, 2023 | $9.78 | $9.95 | $9.29 | $9.60 | -2.04% | 281,638 |
| May 8, 2023 | $10.45 | $10.45 | $9.43 | $9.80 | -6.22% | 281,380 |
| May 1, 2023 | $10.50 | $10.89 | $10.13 | $10.45 | -0.67% | 305,402 |
| Apr 24, 2023 | $11.12 | $11.33 | $10.32 | $10.52 | -5.48% | 227,140 |
| Apr 17, 2023 | $11.53 | $11.62 | $10.82 | $11.13 | -4.87% | 216,897 |
| Apr 10, 2023 | $11.47 | $11.97 | $11.28 | $11.70 | +2.01% | 300,924 |
| Apr 3, 2023 | $11.27 | $12.10 | $11.20 | $11.47 | +0.79% | 393,681 |
| Mar 27, 2023 | $11.53 | $11.84 | $11.00 | $11.38 | -0.18% | 411,678 |
| Mar 20, 2023 | $10.08 | $11.42 | $10.08 | $11.40 | +15.50% | 399,225 |
| Mar 13, 2023 | $9.90 | $10.35 | $9.25 | $9.87 | -0.60% | 290,910 |
| Mar 6, 2023 | $10.02 | $10.19 | $9.24 | $9.93 | -1.00% | 145,487 |
| Feb 27, 2023 | $10.12 | $10.35 | $9.53 | $10.03 | -0.30% | 199,366 |
| Feb 21, 2023 | $9.99 | $10.25 | $9.90 | $10.06 | +0.70% | 169,243 |
| Feb 13, 2023 | $10.00 | $10.19 | $9.74 | $9.99 | +0.40% | 83,551 |
| Feb 6, 2023 | $10.05 | $10.29 | $9.81 | $9.95 | -1.00% | 150,111 |
| Jan 30, 2023 | $10.12 | $10.35 | $9.83 | $10.05 | -1.66% | 220,236 |
| Jan 23, 2023 | $10.39 | $10.47 | $9.81 | $10.22 | -1.92% | 142,160 |
| Jan 17, 2023 | $10.62 | $10.78 | $10.10 | $10.42 | -0.95% | 82,497 |
| Jan 9, 2023 | $10.01 | $10.76 | $9.96 | $10.52 | +2.94% | 165,504 |
| Jan 3, 2023 | $10.32 | $10.35 | $9.82 | $10.22 | 0.00% | 108,295 |
| Dec 27, 2022 | $9.40 | $10.24 | $9.30 | $10.22 | +8.72% | 216,735 |
| Dec 19, 2022 | $9.55 | $10.17 | $9.26 | $9.40 | -1.78% | 165,909 |
| Dec 12, 2022 | $10.05 | $10.42 | $9.45 | $9.57 | -4.49% | 248,549 |
| Dec 5, 2022 | $11.45 | $11.45 | $9.74 | $10.02 | -12.11% | 275,823 |
| Nov 28, 2022 | $11.22 | $11.88 | $10.83 | $11.40 | +1.51% | 175,201 |
| Nov 21, 2022 | $10.76 | $11.34 | $10.73 | $11.23 | +3.79% | 58,968 |
| Nov 14, 2022 | $10.70 | $11.50 | $10.54 | $10.82 | +1.31% | 146,969 |
| Nov 7, 2022 | $11.13 | $11.13 | $10.17 | $10.68 | -3.87% | 179,574 |
| Oct 31, 2022 | $10.21 | $11.25 | $10.00 | $11.11 | +7.76% | 346,039 |
| Oct 24, 2022 | $9.40 | $10.39 | $9.40 | $10.31 | +9.45% | 225,212 |
| Oct 17, 2022 | $9.25 | $9.83 | $9.06 | $9.42 | +1.95% | 204,716 |
| Oct 10, 2022 | $8.89 | $9.24 | $8.71 | $9.24 | +4.88% | 165,153 |
| Oct 3, 2022 | $9.34 | $9.38 | $8.71 | $8.81 | -4.45% | 135,045 |
| Sep 26, 2022 | $9.20 | $9.57 | $9.02 | $9.22 | +0.33% | 168,307 |
| Sep 19, 2022 | $9.65 | $9.74 | $9.14 | $9.19 | -5.94% | 193,152 |
| Sep 12, 2022 | $9.88 | $10.02 | $9.38 | $9.77 | -0.71% | 309,974 |
| Sep 6, 2022 | $9.61 | $9.92 | $9.05 | $9.84 | +2.50% | 274,474 |
| Aug 29, 2022 | $9.56 | $9.90 | $9.37 | $9.60 | -0.31% | 289,069 |
| Aug 22, 2022 | $9.51 | $10.00 | $9.02 | $9.63 | -0.10% | 326,990 |
| Aug 15, 2022 | $9.16 | $9.78 | $9.16 | $9.64 | +4.22% | 483,526 |
| Aug 8, 2022 | $8.29 | $9.33 | $7.90 | $9.25 | +12.53% | 571,518 |
| Aug 1, 2022 | $8.63 | $8.63 | $8.00 | $8.22 | -4.64% | 267,893 |
| Jul 25, 2022 | $8.21 | $8.75 | $8.18 | $8.62 | +4.61% | 152,647 |
| Jul 18, 2022 | $8.16 | $8.62 | $8.00 | $8.24 | +0.73% | 194,092 |
| Jul 11, 2022 | $8.37 | $8.65 | $8.00 | $8.18 | -3.31% | 366,832 |
| Jul 5, 2022 | $8.50 | $8.82 | $8.08 | $8.46 | -0.94% | 522,573 |
| Jun 27, 2022 | $8.67 | $8.98 | $8.30 | $8.54 | -0.81% | 468,908 |
| Jun 21, 2022 | $7.99 | $8.69 | $7.82 | $8.61 | +9.68% | 2,613,517 |
| Jun 13, 2022 | $8.08 | $8.20 | $7.79 | $7.85 | -3.92% | 475,059 |
| Jun 6, 2022 | $7.81 | $8.46 | $7.70 | $8.17 | +4.61% | 458,098 |
| May 31, 2022 | $7.79 | $7.90 | $7.49 | $7.81 | +0.64% | 264,796 |
| May 23, 2022 | $7.37 | $7.80 | $7.10 | $7.76 | +5.87% | 284,786 |
| May 16, 2022 | $7.87 | $8.01 | $7.16 | $7.33 | -6.62% | 362,797 |
| May 9, 2022 | $7.83 | $8.05 | $6.89 | $7.85 | -1.51% | 622,723 |
| May 2, 2022 | $7.94 | $8.26 | $7.75 | $7.97 | 0.00% | 484,047 |
| Apr 25, 2022 | $8.09 | $8.48 | $7.86 | $7.97 | -1.97% | 441,070 |
| Apr 18, 2022 | $8.50 | $8.80 | $8.09 | $8.13 | -5.13% | 364,875 |
| Apr 11, 2022 | $8.76 | $9.04 | $8.51 | $8.57 | -2.28% | 322,603 |
| Apr 4, 2022 | $9.38 | $9.38 | $8.73 | $8.77 | -6.60% | 303,549 |
| Mar 28, 2022 | $9.54 | $10.15 | $9.01 | $9.39 | -2.19% | 507,564 |
| Mar 21, 2022 | $8.55 | $9.78 | $8.53 | $9.60 | +11.76% | 617,673 |
| Mar 14, 2022 | $9.43 | $9.46 | $8.56 | $8.59 | -8.13% | 718,996 |
| Mar 7, 2022 | $8.50 | $9.70 | $8.36 | $9.35 | +10.78% | 963,191 |
| Feb 28, 2022 | $8.78 | $8.83 | $8.17 | $8.44 | -3.98% | 199,271 |
| Feb 22, 2022 | $8.43 | $8.85 | $8.17 | $8.79 | +3.41% | 583,627 |
| Feb 14, 2022 | $8.48 | $9.00 | $8.23 | $8.50 | +0.83% | 368,009 |
| Feb 7, 2022 | $8.60 | $8.81 | $8.35 | $8.43 | -1.98% | 325,428 |
| Jan 31, 2022 | $8.81 | $9.28 | $8.52 | $8.60 | -2.27% | 403,171 |
| Jan 24, 2022 | $8.91 | $9.28 | $8.60 | $8.80 | -1.79% | 395,377 |
| Jan 18, 2022 | $9.40 | $9.48 | $8.90 | $8.96 | -4.68% | 361,286 |
| Jan 10, 2022 | $9.15 | $9.60 | $9.10 | $9.40 | +2.29% | 248,877 |
| Jan 3, 2022 | $9.22 | $9.60 | $9.08 | $9.19 | 0.00% | 312,714 |
| Dec 27, 2021 | $8.95 | $9.39 | $8.85 | $9.19 | +2.22% | 388,786 |
| Dec 20, 2021 | $8.83 | $9.34 | $8.67 | $8.99 | +0.45% | 117,567 |
| Dec 13, 2021 | $9.82 | $9.82 | $8.71 | $8.95 | -8.77% | 287,288 |
| Dec 6, 2021 | $9.97 | $10.51 | $9.69 | $9.81 | -1.11% | 146,044 |
| Nov 29, 2021 | $10.27 | $10.85 | $9.65 | $9.92 | -0.80% | 291,359 |
| Nov 22, 2021 | $10.40 | $11.29 | $10.00 | $10.00 | -3.19% | 167,169 |
| Nov 15, 2021 | $10.78 | $11.03 | $10.21 | $10.33 | -3.46% | 267,627 |
| Nov 8, 2021 | $11.99 | $11.99 | $10.65 | $10.70 | +2.00% | 261,658 |
| Nov 1, 2021 | $10.27 | $10.88 | $10.21 | $10.49 | +2.24% | 129,141 |
| Oct 25, 2021 | $10.11 | $10.37 | $10.08 | $10.26 | +1.38% | 168,757 |
| Oct 18, 2021 | $10.32 | $10.58 | $10.10 | $10.12 | -1.84% | 145,787 |
| Oct 11, 2021 | $9.99 | $10.55 | $9.99 | $10.31 | +4.04% | 193,970 |
| Oct 4, 2021 | $9.69 | $10.04 | $9.66 | $9.91 | +1.95% | 332,860 |
| Sep 27, 2021 | $9.70 | $9.91 | $9.51 | $9.72 | +0.73% | 179,112 |
| Sep 20, 2021 | $9.24 | $9.93 | $9.24 | $9.65 | +2.55% | 319,204 |
| Sep 13, 2021 | $9.99 | $10.18 | $9.39 | $9.41 | -5.52% | 436,378 |
| Sep 7, 2021 | $10.17 | $10.25 | $9.78 | $9.96 | -1.97% | 175,378 |
| Aug 30, 2021 | $10.54 | $10.70 | $10.05 | $10.16 | -3.61% | 382,915 |
| Aug 23, 2021 | $10.38 | $10.69 | $10.22 | $10.54 | +1.84% | 370,808 |
| Aug 16, 2021 | $10.60 | $10.60 | $10.12 | $10.35 | -3.00% | 248,056 |
| Aug 9, 2021 | $10.84 | $10.93 | $10.37 | $10.67 | -2.11% | 278,877 |
| Aug 2, 2021 | $11.44 | $11.50 | $10.50 | $10.90 | -3.71% | 419,197 |
| Jul 26, 2021 | $12.21 | $12.39 | $11.32 | $11.32 | -7.44% | 513,460 |
| Jul 19, 2021 | $11.79 | $12.66 | $11.62 | $12.23 | +2.34% | 507,784 |
| Jul 12, 2021 | $12.48 | $12.71 | $11.91 | $11.95 | -4.70% | 356,704 |
| Jul 6, 2021 | $12.35 | $12.73 | $11.94 | $12.54 | +1.79% | 424,717 |
| Jun 28, 2021 | $12.61 | $12.67 | $12.10 | $12.32 | -2.14% | 316,550 |
| Jun 21, 2021 | $12.33 | $12.87 | $11.65 | $12.59 | +3.37% | 1,587,732 |
| Jun 14, 2021 | $13.65 | $13.72 | $12.17 | $12.18 | -10.90% | 796,573 |
| Jun 7, 2021 | $14.12 | $14.15 | $13.33 | $13.67 | -2.36% | 655,567 |
| Jun 1, 2021 | $14.38 | $14.59 | $13.93 | $14.00 | -2.03% | 201,192 |
| May 24, 2021 | $14.64 | $14.73 | $13.77 | $14.29 | -1.99% | 291,708 |
| May 17, 2021 | $14.49 | $14.72 | $13.92 | $14.58 | +0.62% | 264,477 |
| May 10, 2021 | $13.98 | $14.58 | $13.28 | $14.49 | +3.50% | 429,577 |
| May 3, 2021 | $13.59 | $14.23 | $13.00 | $14.00 | +4.56% | 377,690 |
| Apr 26, 2021 | $13.55 | $14.11 | $13.34 | $13.39 | -1.03% | 695,556 |
| Apr 19, 2021 | $13.77 | $14.00 | $13.14 | $13.53 | -1.74% | 672,589 |
| Apr 12, 2021 | $13.35 | $14.00 | $12.97 | $13.77 | +3.77% | 472,628 |
| Apr 5, 2021 | $13.00 | $13.48 | $12.90 | $13.27 | +3.59% | 391,057 |
| Mar 29, 2021 | $12.79 | $12.86 | $12.26 | $12.81 | -0.08% | 250,528 |
| Mar 22, 2021 | $13.04 | $13.04 | $11.81 | $12.82 | +0.47% | 485,032 |
| Mar 15, 2021 | $13.35 | $13.45 | $12.42 | $12.76 | -4.71% | 850,375 |
| Mar 8, 2021 | $13.32 | $13.68 | $13.01 | $13.39 | +0.26% | 342,620 |
| Mar 1, 2021 | $13.86 | $14.30 | $12.88 | $13.36 | -2.23% | 693,151 |
| Feb 22, 2021 | $14.04 | $14.66 | $13.20 | $13.66 | -3.74% | 452,505 |
| Feb 16, 2021 | $14.87 | $15.29 | $14.05 | $14.19 | -4.70% | 507,433 |
| Feb 8, 2021 | $15.09 | $15.20 | $14.17 | $14.89 | +0.81% | 452,756 |
| Feb 1, 2021 | $13.41 | $15.10 | $13.01 | $14.77 | +18.07% | 1,009,235 |
| Jan 25, 2021 | $13.00 | $13.58 | $12.33 | $12.51 | -2.49% | 415,374 |
| Jan 19, 2021 | $12.50 | $12.88 | $12.25 | $12.83 | +4.56% | 313,282 |
| Jan 11, 2021 | $11.90 | $12.49 | $11.26 | $12.27 | +2.34% | 360,523 |
| Jan 4, 2021 | $11.46 | $12.48 | $11.01 | $11.99 | +5.64% | 337,006 |
| Dec 28, 2020 | $10.50 | $11.86 | $10.49 | $11.35 | +8.82% | 357,307 |
| Dec 21, 2020 | $10.15 | $10.85 | $10.15 | $10.43 | -0.57% | 170,519 |
| Dec 14, 2020 | $10.66 | $11.00 | $10.30 | $10.49 | -0.85% | 336,631 |
| Dec 7, 2020 | $10.75 | $11.17 | $10.52 | $10.58 | -0.75% | 218,217 |
| Nov 30, 2020 | $10.43 | $10.74 | $10.13 | $10.66 | +2.50% | 204,724 |
| Nov 23, 2020 | $10.13 | $10.67 | $9.82 | $10.40 | +4.10% | 203,010 |
| Nov 16, 2020 | $9.62 | $10.33 | $9.57 | $9.99 | +5.60% | 409,889 |
| Nov 9, 2020 | $9.64 | $10.01 | $9.07 | $9.46 | +4.76% | 393,962 |
| Nov 2, 2020 | $8.79 | $9.08 | $8.52 | $9.03 | +3.91% | 662,391 |
| Oct 26, 2020 | $9.21 | $9.31 | $8.54 | $8.69 | -5.13% | 197,942 |
| Oct 19, 2020 | $9.61 | $9.65 | $8.95 | $9.16 | -3.88% | 114,472 |
| Oct 12, 2020 | $9.57 | $9.83 | $9.35 | $9.53 | +0.32% | 165,414 |
| Oct 5, 2020 | $9.33 | $9.77 | $9.31 | $9.50 | +2.04% | 268,469 |
| Sep 28, 2020 | $9.24 | $9.63 | $8.93 | $9.31 | +2.20% | 377,034 |
| Sep 21, 2020 | $8.45 | $9.14 | $7.82 | $9.11 | +6.55% | 536,686 |
| Sep 14, 2020 | $8.51 | $9.09 | $8.46 | $8.55 | +2.27% | 371,890 |
| Sep 8, 2020 | $8.50 | $8.60 | $8.25 | $8.36 | -0.95% | 176,334 |
| Aug 31, 2020 | $9.15 | $9.16 | $8.27 | $8.44 | -7.96% | 281,639 |
| Aug 24, 2020 | $9.16 | $9.76 | $8.95 | $9.17 | +2.00% | 328,585 |
| Aug 17, 2020 | $7.70 | $9.49 | $7.60 | $8.99 | +17.82% | 876,453 |
| Aug 10, 2020 | $7.85 | $7.99 | $7.42 | $7.63 | -1.93% | 240,468 |
| Aug 3, 2020 | $8.23 | $8.42 | $7.74 | $7.78 | -4.19% | 364,714 |
| Jul 27, 2020 | $8.01 | $8.45 | $7.72 | $8.12 | +0.62% | 218,936 |
| Jul 20, 2020 | $8.50 | $8.60 | $7.92 | $8.07 | -4.83% | 195,926 |
| Jul 13, 2020 | $8.00 | $8.71 | $7.59 | $8.48 | +6.13% | 212,307 |
| Jul 6, 2020 | $8.64 | $8.64 | $7.38 | $7.99 | -5.22% | 446,017 |
| Jun 29, 2020 | $8.00 | $9.10 | $7.92 | $8.43 | +7.53% | 293,491 |
| Jun 22, 2020 | $8.18 | $8.62 | $7.78 | $7.84 | -4.16% | 441,888 |
| Jun 15, 2020 | $8.40 | $8.96 | $8.12 | $8.18 | -5.76% | 478,236 |
| Jun 8, 2020 | $9.88 | $10.09 | $8.03 | $8.68 | -10.79% | 468,199 |
| Jun 1, 2020 | $9.30 | $9.97 | $8.81 | $9.73 | +5.88% | 535,214 |
| May 26, 2020 | $9.17 | $9.93 | $8.97 | $9.19 | +3.72% | 181,483 |
| May 18, 2020 | $8.55 | $8.92 | $8.51 | $8.86 | +7.39% | 160,033 |
| May 11, 2020 | $9.36 | $9.49 | $7.93 | $8.25 | -13.70% | 309,181 |
| May 4, 2020 | $8.45 | $9.66 | $8.02 | $9.56 | +12.74% | 377,754 |
| Apr 27, 2020 | $8.91 | $10.16 | $8.26 | $8.48 | -3.85% | 278,398 |
| Apr 20, 2020 | $8.64 | $8.85 | $7.95 | $8.82 | +2.68% | 313,119 |
| Apr 13, 2020 | $9.04 | $9.23 | $8.34 | $8.59 | -6.43% | 347,243 |
| Apr 6, 2020 | $8.70 | $9.30 | $8.18 | $9.18 | +8.00% | 329,501 |
| Mar 30, 2020 | $9.12 | $9.46 | $8.00 | $8.50 | -5.56% | 446,116 |
| Mar 23, 2020 | $8.64 | $9.95 | $8.04 | $9.00 | +2.86% | 551,247 |
| Mar 16, 2020 | $7.53 | $9.00 | $6.36 | $8.75 | +6.06% | 340,077 |
| Mar 9, 2020 | $9.43 | $9.71 | $7.71 | $8.25 | -15.90% | 234,061 |
| Mar 2, 2020 | $10.60 | $10.60 | $9.45 | $9.81 | -5.85% | 210,691 |
| Feb 24, 2020 | $10.78 | $11.00 | $9.76 | $10.42 | -6.46% | 187,632 |
| Feb 18, 2020 | $10.95 | $11.24 | $10.85 | $11.14 | +0.54% | 119,983 |
| Feb 10, 2020 | $10.96 | $11.33 | $10.87 | $11.08 | +0.27% | 97,143 |
| Feb 3, 2020 | $10.26 | $11.11 | $10.10 | $11.05 | +7.39% | 152,057 |
| Jan 27, 2020 | $11.15 | $11.22 | $10.27 | $10.29 | -8.21% | 131,434 |
| Jan 21, 2020 | $11.02 | $11.34 | $10.69 | $11.21 | +2.75% | 211,984 |
| Jan 13, 2020 | $10.97 | $11.19 | $10.72 | $10.91 | -0.91% | 199,786 |
| Jan 6, 2020 | $10.79 | $11.15 | $10.79 | $11.01 | +0.64% | 138,511 |
| Dec 30, 2019 | $11.11 | $11.36 | $10.79 | $10.94 | -2.15% | 95,844 |
| Dec 23, 2019 | $11.50 | $11.58 | $11.07 | $11.18 | -2.27% | 71,363 |
| Dec 16, 2019 | $11.32 | $11.49 | $11.05 | $11.44 | +0.53% | 274,058 |
| Dec 9, 2019 | $11.50 | $11.64 | $11.16 | $11.38 | -1.22% | 150,154 |
| Dec 2, 2019 | $11.44 | $11.60 | $11.10 | $11.52 | +0.61% | 176,312 |
| Nov 25, 2019 | $11.02 | $11.64 | $10.96 | $11.45 | +4.09% | 293,264 |
| Nov 18, 2019 | $10.97 | $11.19 | $10.77 | $11.00 | +1.01% | 317,099 |
| Nov 11, 2019 | $9.91 | $11.07 | $9.83 | $10.89 | +9.89% | 205,001 |
| Nov 4, 2019 | $10.08 | $10.22 | $9.61 | $9.91 | -1.88% | 84,147 |
| Oct 28, 2019 | $10.00 | $10.44 | $9.77 | $10.10 | +1.92% | 168,811 |
| Oct 21, 2019 | $9.96 | $10.30 | $9.74 | $9.91 | -0.80% | 71,370 |
| Oct 14, 2019 | $9.77 | $10.38 | $9.67 | $9.99 | +1.83% | 119,379 |
| Oct 7, 2019 | $9.95 | $10.24 | $9.37 | $9.81 | -0.91% | 146,111 |
| Sep 30, 2019 | $10.86 | $11.10 | $9.37 | $9.90 | -8.67% | 257,641 |
| Sep 23, 2019 | $10.71 | $11.00 | $10.24 | $10.84 | +2.07% | 108,121 |
| Sep 16, 2019 | $10.25 | $10.62 | $9.82 | $10.62 | +1.82% | 228,402 |
| Sep 9, 2019 | $9.44 | $10.59 | $9.33 | $10.43 | +10.02% | 132,209 |
| Sep 3, 2019 | $9.19 | $9.68 | $8.81 | $9.48 | +1.94% | 60,386 |
| Aug 26, 2019 | $9.33 | $10.00 | $9.05 | $9.30 | +0.54% | 88,121 |
| Aug 19, 2019 | $8.93 | $9.35 | $8.64 | $9.25 | +4.28% | 320,580 |
| Aug 12, 2019 | $8.98 | $9.37 | $8.74 | $8.87 | -1.66% | 190,154 |
| Aug 5, 2019 | $9.53 | $10.01 | $9.01 | $9.02 | -8.15% | 105,747 |
| Jul 29, 2019 | $10.31 | $10.47 | $9.27 | $9.82 | -3.91% | 156,290 |
| Jul 22, 2019 | $10.25 | $10.71 | $10.08 | $10.22 | -0.20% | 134,081 |
| Jul 15, 2019 | $10.35 | $10.63 | $10.08 | $10.24 | -1.44% | 85,890 |
| Jul 8, 2019 | $10.85 | $10.85 | $10.02 | $10.39 | -3.80% | 89,787 |
| Jul 1, 2019 | $10.84 | $10.89 | $10.51 | $10.80 | -0.64% | 105,795 |
| Jun 24, 2019 | $10.38 | $10.92 | $9.85 | $10.87 | +4.52% | 276,123 |
| Jun 17, 2019 | $9.93 | $10.41 | $9.91 | $10.40 | +5.26% | 140,220 |
| Jun 10, 2019 | $9.51 | $10.11 | $9.17 | $9.88 | +3.56% | 127,102 |
| Jun 3, 2019 | $9.23 | $9.62 | $9.14 | $9.54 | +2.69% | 99,414 |
| May 28, 2019 | $9.66 | $9.67 | $9.09 | $9.29 | -3.93% | 182,912 |
| May 20, 2019 | $9.92 | $10.37 | $9.61 | $9.67 | -2.42% | 106,240 |
| May 13, 2019 | $9.35 | $10.06 | $9.35 | $9.91 | +5.65% | 177,183 |
| May 6, 2019 | $9.80 | $9.97 | $9.22 | $9.38 | -6.11% | 68,161 |
| Apr 29, 2019 | $9.87 | $10.04 | $9.51 | $9.99 | +1.83% | 143,328 |
| Apr 22, 2019 | $9.92 | $10.16 | $9.75 | $9.81 | -1.80% | 50,301 |
| Apr 15, 2019 | $10.04 | $10.49 | $9.56 | $9.99 | -0.70% | 88,458 |
| Apr 8, 2019 | $10.20 | $10.44 | $10.01 | $10.06 | -1.47% | 50,636 |
| Apr 1, 2019 | $10.25 | $10.50 | $9.99 | $10.21 | +0.20% | 104,708 |
| Mar 25, 2019 | $10.18 | $10.62 | $10.01 | $10.19 | -0.10% | 91,471 |
| Mar 18, 2019 | $10.55 | $10.85 | $10.19 | $10.20 | -3.68% | 138,264 |
| Mar 11, 2019 | $10.60 | $10.82 | $10.50 | $10.59 | -0.47% | 214,910 |
| Mar 4, 2019 | $11.17 | $11.38 | $10.51 | $10.64 | -5.17% | 196,966 |
| Feb 25, 2019 | $11.55 | $11.60 | $11.00 | $11.22 | -1.49% | 181,537 |
| Feb 19, 2019 | $11.69 | $11.89 | $11.35 | $11.39 | +0.44% | 255,054 |
| Feb 11, 2019 | $11.60 | $11.74 | $11.05 | $11.34 | -1.48% | 241,344 |
| Feb 4, 2019 | $11.11 | $11.73 | $11.10 | $11.51 | +3.32% | 158,202 |
| Jan 28, 2019 | $11.37 | $11.52 | $10.63 | $11.14 | -2.71% | 131,697 |
| Jan 22, 2019 | $11.20 | $11.46 | $10.91 | $11.45 | +2.23% | 125,851 |
| Jan 14, 2019 | $11.10 | $11.30 | $10.31 | $11.20 | +0.54% | 140,352 |
| Jan 7, 2019 | $10.74 | $11.25 | $10.40 | $11.14 | +3.82% | 317,209 |
| Dec 31, 2018 | $10.62 | $10.85 | $10.15 | $10.73 | +1.71% | 45,706 |
| Dec 24, 2018 | $9.45 | $10.81 | $9.37 | $10.55 | +9.10% | 72,070 |
| Dec 17, 2018 | $10.17 | $10.51 | $9.16 | $9.67 | -4.45% | 124,653 |
| Dec 10, 2018 | $11.10 | $11.21 | $10.11 | $10.12 | -8.42% | 119,209 |
| Dec 3, 2018 | $11.42 | $11.53 | $11.00 | $11.05 | -1.95% | 96,461 |
| Nov 26, 2018 | $11.32 | $11.72 | $10.85 | $11.27 | +1.08% | 98,089 |
| Nov 19, 2018 | $10.96 | $11.33 | $10.89 | $11.15 | +1.27% | 62,629 |
| Nov 12, 2018 | $11.25 | $11.84 | $11.00 | $11.01 | -2.13% | 50,895 |
| Nov 5, 2018 | $11.68 | $12.02 | $11.06 | $11.25 | -3.76% | 119,705 |
| Oct 29, 2018 | $11.72 | $12.50 | $11.54 | $11.69 | -0.09% | 72,994 |
| Oct 22, 2018 | $12.62 | $12.99 | $11.60 | $11.70 | -7.00% | 92,519 |
| Oct 15, 2018 | $12.50 | $12.99 | $12.37 | $12.58 | +1.13% | 100,088 |
| Oct 8, 2018 | $12.41 | $13.08 | $12.02 | $12.44 | -0.56% | 120,379 |
| Oct 1, 2018 | $13.18 | $13.18 | $12.32 | $12.51 | -4.50% | 71,258 |
| Sep 24, 2018 | $13.20 | $13.20 | $12.75 | $13.10 | +6.50% | 125,614 |
| Sep 17, 2018 | $11.85 | $12.35 | $11.75 | $12.30 | +2.07% | 130,805 |
| Sep 10, 2018 | $12.15 | $12.23 | $11.75 | $12.05 | +0.42% | 47,911 |
| Sep 4, 2018 | $12.36 | $12.36 | $11.90 | $12.00 | -3.61% | 46,791 |
| Aug 27, 2018 | $12.45 | $12.55 | $12.10 | $12.45 | -0.40% | 60,054 |
| Aug 20, 2018 | $12.70 | $12.85 | $12.45 | $12.50 | -2.34% | 60,149 |
| Aug 13, 2018 | $12.70 | $13.00 | $12.40 | $12.80 | +0.39% | 53,221 |
| Aug 6, 2018 | $12.60 | $13.09 | $12.50 | $12.75 | +0.79% | 65,995 |
| Jul 30, 2018 | $12.26 | $12.98 | $12.10 | $12.65 | +4.12% | 99,999 |
| Jul 23, 2018 | $12.45 | $13.20 | $11.70 | $12.15 | -2.80% | 95,882 |
| Jul 16, 2018 | $12.80 | $13.05 | $12.40 | $12.50 | -2.72% | 58,546 |
| Jul 9, 2018 | $13.40 | $13.75 | $12.85 | $12.85 | -5.17% | 89,644 |
| Jul 2, 2018 | $13.60 | $14.15 | $12.90 | $13.55 | +1.12% | 158,066 |
| Jun 25, 2018 | $12.35 | $13.55 | $12.15 | $13.40 | +7.20% | 259,782 |
| Jun 18, 2018 | $11.15 | $12.50 | $10.95 | $12.50 | +12.11% | 319,210 |
| Jun 11, 2018 | $11.30 | $11.45 | $11.10 | $11.15 | -0.89% | 140,934 |
| Jun 4, 2018 | $11.25 | $11.40 | $11.20 | $11.25 | 0.00% | 80,877 |
| May 29, 2018 | $11.14 | $11.35 | $11.05 | $11.25 | +0.45% | 56,552 |
| May 21, 2018 | $11.15 | $11.30 | $11.05 | $11.20 | 0.00% | 48,946 |
| May 14, 2018 | $11.22 | $11.40 | $11.10 | $11.20 | -1.32% | 83,835 |
| May 7, 2018 | $10.90 | $11.45 | $10.90 | $11.35 | +3.65% | 83,509 |
| Apr 30, 2018 | $10.65 | $11.00 | $10.25 | $10.95 | +2.82% | 56,605 |
| Apr 23, 2018 | $10.85 | $10.90 | $10.50 | $10.65 | -1.84% | 72,844 |
| Apr 16, 2018 | $10.70 | $10.95 | $10.50 | $10.85 | +0.93% | 119,051 |
| Apr 9, 2018 | $10.35 | $10.90 | $10.10 | $10.75 | +4.88% | 65,451 |
| Apr 2, 2018 | $10.35 | $10.45 | $10.00 | $10.25 | -0.97% | 75,457 |
| Mar 26, 2018 | $10.30 | $10.50 | $10.15 | $10.35 | +0.98% | 71,059 |
| Mar 19, 2018 | $10.85 | $11.10 | $10.25 | $10.25 | -5.53% | 90,085 |
| Mar 12, 2018 | $10.40 | $11.18 | $10.35 | $10.85 | +3.83% | 178,542 |
| Mar 5, 2018 | $10.50 | $11.07 | $10.23 | $10.45 | -0.48% | 175,870 |
| Feb 26, 2018 | $10.40 | $10.88 | $9.30 | $10.50 | +0.96% | 131,049 |
| Feb 20, 2018 | $10.20 | $10.50 | $9.05 | $10.40 | +0.97% | 116,940 |
| Feb 12, 2018 | $10.40 | $10.45 | $9.80 | $10.30 | -0.48% | 80,977 |
| Feb 5, 2018 | $11.00 | $11.15 | $10.05 | $10.35 | -6.33% | 106,777 |
| Jan 29, 2018 | $11.50 | $11.60 | $11.00 | $11.05 | -4.74% | 105,532 |
| Jan 22, 2018 | $11.65 | $12.00 | $11.50 | $11.60 | -1.28% | 101,592 |
| Jan 16, 2018 | $10.35 | $11.80 | $10.35 | $11.75 | +5.38% | 95,891 |
| Jan 8, 2018 | $10.65 | $11.25 | $10.65 | $11.15 | +4.21% | 62,993 |
| Jan 2, 2018 | $10.40 | $10.80 | $10.20 | $10.70 | +3.38% | 79,029 |
| Dec 26, 2017 | $10.50 | $10.60 | $10.25 | $10.35 | -1.90% | 76,358 |
| Dec 18, 2017 | $10.45 | $10.95 | $10.35 | $10.55 | +1.44% | 84,285 |
| Dec 11, 2017 | $10.20 | $10.55 | $10.00 | $10.40 | +3.48% | 174,834 |
| Dec 4, 2017 | $10.60 | $10.65 | $9.60 | $10.05 | -3.83% | 141,346 |
| Nov 27, 2017 | $10.90 | $11.25 | $10.10 | $10.45 | -2.79% | 114,762 |
| Nov 20, 2017 | $10.75 | $11.40 | $10.70 | $10.75 | 0.00% | 89,653 |
| Nov 13, 2017 | $11.00 | $11.45 | $10.60 | $10.75 | -3.59% | 123,438 |
| Nov 6, 2017 | $10.70 | $11.35 | $10.40 | $11.15 | +0.90% | 99,105 |
| Oct 30, 2017 | $11.40 | $11.80 | $9.80 | $11.05 | -5.96% | 188,568 |
| Oct 23, 2017 | $11.80 | $11.90 | $11.17 | $11.75 | 0.00% | 113,839 |
| Oct 16, 2017 | $12.20 | $12.65 | $11.70 | $11.75 | -2.89% | 108,168 |
| Oct 9, 2017 | $12.20 | $12.35 | $10.89 | $12.10 | -0.82% | 104,047 |
| Oct 2, 2017 | $12.05 | $12.45 | $11.60 | $12.20 | +2.09% | 163,293 |
| Sep 25, 2017 | $11.74 | $12.22 | $11.45 | $11.95 | +2.14% | 175,361 |
| Sep 18, 2017 | $11.50 | $11.95 | $11.35 | $11.70 | +1.74% | 117,593 |
| Sep 11, 2017 | $10.90 | $11.65 | $10.90 | $11.50 | +5.02% | 188,733 |
| Sep 5, 2017 | $11.80 | $11.95 | $10.00 | $10.95 | -7.98% | 198,905 |
| Aug 28, 2017 | $11.30 | $12.00 | $10.75 | $11.90 | +6.25% | 179,582 |
| Aug 21, 2017 | $10.60 | $11.30 | $10.40 | $11.20 | +5.16% | 96,087 |
| Aug 14, 2017 | $11.30 | $11.85 | $10.55 | $10.65 | -4.91% | 130,948 |
| Aug 7, 2017 | $11.15 | $12.15 | $11.00 | $11.20 | +0.45% | 230,813 |
| Jul 31, 2017 | $11.00 | $11.20 | $10.55 | $11.15 | +1.36% | 308,823 |
| Jul 24, 2017 | $10.10 | $11.35 | $10.00 | $11.00 | +8.37% | 351,969 |
| Jul 17, 2017 | $9.70 | $10.50 | $9.65 | $10.15 | +4.10% | 794,048 |
| Jul 10, 2017 | $9.30 | $9.90 | $9.15 | $9.75 | +3.72% | 384,145 |
| Jul 3, 2017 | $9.50 | $9.65 | $9.10 | $9.40 | -1.05% | 40,703 |
| Jun 26, 2017 | $9.35 | $9.90 | $9.35 | $9.50 | +1.60% | 270,998 |
| Jun 19, 2017 | $9.40 | $9.65 | $9.14 | $9.35 | 0.00% | 210,965 |
| Jun 12, 2017 | $9.80 | $9.83 | $9.35 | $9.35 | -4.59% | 371,025 |
| Jun 5, 2017 | $9.80 | $9.95 | $9.30 | $9.80 | +0.51% | 210,511 |
| May 30, 2017 | $8.85 | $10.20 | $8.85 | $9.75 | +9.55% | 214,179 |
| May 22, 2017 | $8.95 | $9.20 | $8.83 | $8.90 | -0.56% | 210,984 |
| May 15, 2017 | $9.75 | $10.10 | $8.90 | $8.95 | -7.25% | 526,140 |
| May 8, 2017 | $7.95 | $9.90 | $7.65 | $9.65 | +20.63% | 673,039 |
| May 1, 2017 | $8.05 | $8.25 | $7.80 | $8.00 | 0.00% | 353,901 |
| Apr 24, 2017 | $8.45 | $8.45 | $7.95 | $8.00 | -3.61% | 383,325 |
| Apr 17, 2017 | $8.05 | $8.45 | $7.70 | $8.30 | +3.11% | 507,040 |
| Apr 10, 2017 | $8.05 | $8.20 | $7.70 | $8.05 | +0.63% | 656,898 |
| Apr 3, 2017 | $8.30 | $8.30 | $7.65 | $8.00 | -4.76% | 531,192 |
| Mar 27, 2017 | $8.00 | $8.40 | $7.70 | $8.40 | +3.70% | 878,028 |
| Mar 20, 2017 | $8.35 | $8.35 | $7.95 | $8.10 | -2.99% | 309,440 |
| Mar 13, 2017 | $8.30 | $8.60 | $8.00 | $8.35 | -1.76% | 468,590 |
| Mar 6, 2017 | $8.80 | $8.90 | $7.95 | $8.50 | -5.56% | 508,209 |
| Feb 27, 2017 | $10.13 | $10.50 | $8.70 | $9.00 | -12.62% | 817,476 |
| Feb 21, 2017 | $10.20 | $10.50 | $9.85 | $10.30 | 0.00% | 267,110 |
| Feb 13, 2017 | $10.10 | $10.45 | $9.95 | $10.30 | +0.49% | 289,503 |
| Feb 6, 2017 | $10.00 | $10.35 | $9.65 | $10.25 | +2.50% | 244,090 |
| Jan 30, 2017 | $10.55 | $10.60 | $9.85 | $10.00 | -6.54% | 338,232 |
| Jan 23, 2017 | $10.60 | $10.95 | $10.20 | $10.70 | -0.47% | 371,716 |
| Jan 17, 2017 | $11.10 | $11.15 | $10.65 | $10.75 | -4.87% | 276,579 |
| Jan 9, 2017 | $11.50 | $11.70 | $10.95 | $11.30 | -1.74% | 398,473 |
| Jan 3, 2017 | $11.80 | $11.90 | $11.25 | $11.50 | -2.54% | 410,412 |
| Dec 27, 2016 | $12.20 | $12.75 | $11.45 | $11.80 | -1.67% | 562,087 |
| Dec 19, 2016 | $11.90 | $12.35 | $11.65 | $12.00 | +2.13% | 373,835 |
| Dec 12, 2016 | $11.65 | $12.15 | $11.45 | $11.75 | +1.73% | 666,143 |
| Dec 5, 2016 | $11.00 | $11.90 | $10.70 | $11.55 | +7.94% | 489,770 |
| Nov 28, 2016 | $10.30 | $11.00 | $10.20 | $10.70 | +4.39% | 371,989 |
| Nov 21, 2016 | $10.00 | $10.25 | $9.95 | $10.25 | – | 162,507 |
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% | 3.8% | 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 10 | 4 of 9 |
| 2026 | -4.2% | -9.7% | 48.6% | 1.6% | 2.0% | 6.8% | -6.6% | -18.4% | -7.0% | 5.5% | -2.3% | |
| 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% |