KVHI - KVH INDUSTRIES INC \DE\
8.6
-0.210 -2.442%
Share volume: 123,786
Last Updated: 03-27-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.81
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.31 | $8.31 | $8.60 | $8.60 | 123,786 | $123,786.00 |
| 03-26-2026 | $8.80 | $8.80 | $9.23 | $9.23 | $8.63 | $8.63 | $8.81 | $8.81 | 97,935 | $97,935.00 |
| 03-25-2026 | $8.88 | $8.88 | $9.15 | $9.15 | $8.60 | $8.60 | $8.92 | $8.92 | 88,808 | $88,808.00 |
| 03-24-2026 | $9.04 | $9.04 | $9.20 | $9.20 | $8.73 | $8.73 | $8.81 | $8.81 | 258,351 | $258,351.00 |
| 03-23-2026 | $8.16 | $8.16 | $9.41 | $9.41 | $8.15 | $8.15 | $9.19 | $9.19 | 331,167 | $331,167.00 |
| 03-20-2026 | $8.19 | $8.19 | $8.37 | $8.37 | $7.80 | $7.80 | $8.01 | $8.01 | 111,353 | $111,353.00 |
| 03-19-2026 | $7.71 | $7.71 | $8.14 | $8.14 | $7.61 | $7.61 | $7.95 | $7.95 | 158,030 | $158,030.00 |
| 03-18-2026 | $8.03 | $8.03 | $8.40 | $8.40 | $7.71 | $7.71 | $7.75 | $7.75 | 111,072 | $111,072.00 |
| 03-17-2026 | $8.06 | $8.06 | $8.48 | $8.48 | $7.51 | $7.51 | $8.08 | $8.08 | 373,615 | $373,615.00 |
| 03-16-2026 | $7.09 | $7.09 | $8.24 | $8.24 | $7.09 | $7.09 | $7.80 | $7.80 | 282,583 | $282,583.00 |