KVH Industries, Inc. (KVHI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KVHI Historical Performance
Short-Term Returns
KVHI Stock Price Trajectory (2011–2026)
As of May 8, 2026, KVH Industries, Inc. (KVHI) trades at $10.20, representing a +104.0% return over the past year. The stock has delivered a -27.1% total return over five years (-6.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $34.73 on November 26, 2003. From this peak, KVHI has corrected -70.6%, currently trading 53% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers GSAT (+305.2% 1Y), GILT (+186.3% 1Y), and VSAT (+614.8% 1Y), KVHI has underperformed the peer group average. Compare KVHI vs GSAT →
KVHI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.15 | 10.83 | 10.01 | 10.20 | 214K | -2.76% |
| 2026-05-06 | 10.25 | 11.10 | 9.83 | 10.49 | 376K | +9.84% |
| 2026-05-05 | 9.57 | 9.66 | 9.43 | 9.55 | 75K | 0.00% |
| 2026-05-04 | 9.24 | 9.71 | 9.17 | 9.55 | 121K | +3.35% |
| 2026-05-01 | 9.21 | 9.39 | 9.12 | 9.24 | 72K | +1.54% |
| 2026-04-30 | 9.01 | 9.30 | 9.01 | 9.10 | 153K | +1.34% |
| 2026-04-29 | 9.60 | 9.60 | 8.88 | 8.98 | 88K | -6.56% |
| 2026-04-28 | 9.60 | 9.72 | 9.40 | 9.61 | 58K | -0.83% |
| 2026-04-27 | 9.79 | 9.84 | 9.59 | 9.69 | 71K | -0.92% |
| 2026-04-24 | 10.01 | 10.18 | 9.75 | 9.78 | 43K | -1.41% |
| 2026-04-23 | 10.32 | 10.35 | 9.62 | 9.92 | 142K | -3.13% |
| 2026-04-22 | 10.36 | 10.63 | 10.18 | 10.24 | 127K | -0.10% |
| 2026-04-21 | 10.15 | 10.53 | 10.15 | 10.25 | 139K | +1.79% |
| 2026-04-20 | 10.23 | 10.51 | 10.01 | 10.07 | 159K | -2.04% |
| 2026-04-17 | 9.73 | 10.35 | 9.65 | 10.28 | 281K | +6.20% |
| 2026-04-16 | 9.25 | 9.80 | 9.25 | 9.68 | 262K | +4.65% |
| 2026-04-15 | 9.21 | 9.38 | 8.88 | 9.25 | 134K | 0.00% |
| 2026-04-14 | 9.10 | 9.49 | 8.91 | 9.25 | 115K | -1.07% |
| 2026-04-13 | 9.10 | 9.40 | 9.00 | 9.35 | 128K | +3.77% |
| 2026-04-10 | 9.13 | 9.15 | 8.77 | 9.01 | 114K | -1.21% |
| 2026-04-09 | 9.16 | 9.30 | 9.12 | 9.12 | 53K | -1.03% |
| 2026-04-08 | 9.23 | 9.36 | 9.15 | 9.21 | 111K | +0.93% |
| 2026-04-07 | 9.10 | 9.40 | 8.79 | 9.13 | 120K | +0.22% |
| 2026-04-06 | 9.05 | 9.45 | 8.85 | 9.11 | 107K | +0.66% |
| 2026-04-02 | 8.90 | 9.22 | 8.90 | 9.05 | 77K | +0.44% |
| 2026-04-01 | 9.06 | 9.39 | 8.96 | 9.01 | 106K | +0.56% |
| 2026-03-31 | 8.92 | 9.03 | 8.65 | 8.96 | 103K | +0.34% |
| 2026-03-30 | 8.60 | 8.97 | 8.50 | 8.93 | 97K | +3.84% |
| 2026-03-27 | 8.78 | 8.78 | 8.31 | 8.60 | 123K | -2.38% |
| 2026-03-26 | 8.80 | 9.23 | 8.63 | 8.81 | 96K | -1.23% |
See KVHI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KVHI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KVHI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonKVHI — Frequently Asked Questions
Quick answers to the most common questions about buying KVHI stock.
How has KVHI stock performed recently?
KVHI returned +104.0% over the past year, beating its 5-year annualized CAGR of -6.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KVHI's all-time high price?
KVH Industries, Inc. reached $34.73 on 2003-11-26. The 52-week high is $11.10. Current 1-year return of +104.0% places the stock closer to historical peaks.
Where can I download KVHI historical price data?
This page provides KVHI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.