KVH Industries, Inc. (KVHI) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +3.4%
- 3M
- +7.5%
- YTD
- +35.8%
- 1Y
- +80.1%
- 3Y
- +1.6%
- 5Y
- -5.0%
Loading 10-year price history...
KVHI Historical Performance
KVHI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +44.1%
- 2003 annual price return
- +210.5%
- 2004 annual price return
- -62.3%
- 2005 annual price return
- -1.5%
- 2006 annual price return
- +7.9%
- 2007 annual price return
- -24.7%
- 2008 annual price return
- -36.4%
- 2009 annual price return
- +154.1%
- 2010 annual price return
- -20.5%
- 2011 annual price return
- -35.5%
- 2012 annual price return
- +69.5%
- 2013 annual price return
- -7.8%
- 2014 annual price return
- -2.8%
- 2015 annual price return
- -24.0%
- 2016 annual price return
- +23.0%
- 2017 annual price return
- -10.0%
- 2018 annual price return
- -0.1%
- 2019 annual price return
- +7.4%
- 2020 annual price return
- +2.0%
- 2021 annual price return
- -19.4%
- 2022 annual price return
- +12.2%
- 2023 annual price return
- -47.7%
- 2024 annual price return
- +5.9%
- 2025 annual price return
- +24.5%
- 2026 annual price return
- -14.7%
KVHI Stock Price Trajectory (1996–2026)
As of June 29, 2026, KVH Industries, Inc. (KVHI) trades at $9.60, representing a +80.1% return over the past year. The stock has delivered a -24.0% total return over five years (-5.0% 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 -72.4%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers GSAT (+244.5% 1Y), GILT (+83.6% 1Y), and VSAT (+425.3% 1Y), KVHI has underperformed the peer group average. Compare KVHI vs GSAT →
KVHI Historical Price Data · from 1996
Rows 1–50 of 7,609| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 9.59 | 9.74 | 9.13 | 9.60 | 173K | +2.89% |
| 2026-06-26 | 9.20 | 9.78 | 8.74 | 9.33 | 0 | +1.74% |
| 2026-06-25 | 9.39 | 9.60 | 9.10 | 9.17 | 375K | -1.40% |
| 2026-06-24 | 9.30 | 9.35 | 8.92 | 9.30 | 329K | +0.43% |
| 2026-06-23 | 9.46 | 9.84 | 9.01 | 9.26 | 235K | -4.34% |
| 2026-06-22 | 9.87 | 10.00 | 9.25 | 9.68 | 285K | +0.41% |
| 2026-06-18 | 9.59 | 9.90 | 9.38 | 9.64 | 258K | +2.44% |
| 2026-06-17 | 8.94 | 9.46 | 8.81 | 9.41 | 206K | +4.91% |
| 2026-06-16 | 8.77 | 9.49 | 8.77 | 8.97 | 554K | +1.47% |
| 2026-06-15 | 8.89 | 9.02 | 8.19 | 8.84 | 359K | +2.55% |
| 2026-06-12 | 8.13 | 8.71 | 8.03 | 8.62 | 331K | +6.55% |
| 2026-06-11 | 7.70 | 8.20 | 7.70 | 8.09 | 321K | +6.17% |
| 2026-06-10 | 7.40 | 7.80 | 7.30 | 7.62 | 139K | +1.46% |
| 2026-06-09 | 7.77 | 8.01 | 7.37 | 7.51 | 217K | -2.21% |
| 2026-06-08 | 7.63 | 7.97 | 7.58 | 7.68 | 204K | +2.13% |
| 2026-06-05 | 8.23 | 8.39 | 7.52 | 7.52 | 167K | -10.58% |
| 2026-06-04 | 8.07 | 8.59 | 7.88 | 8.41 | 144K | +4.21% |
| 2026-06-03 | 8.79 | 8.88 | 8.06 | 8.07 | 211K | -9.12% |
| 2026-06-02 | 8.79 | 9.35 | 8.56 | 8.88 | 182K | +0.68% |
| 2026-06-01 | 9.26 | 9.52 | 8.73 | 8.82 | 381K | -4.96% |
| 2026-05-29 | 10.40 | 10.68 | 9.14 | 9.28 | 329K | -10.77% |
| 2026-05-28 | 10.76 | 11.07 | 10.31 | 10.40 | 563K | -3.35% |
| 2026-05-27 | 12.27 | 12.68 | 10.72 | 10.76 | 802K | -6.60% |
| 2026-05-26 | 12.78 | 13.00 | 11.38 | 11.52 | 707K | -1.45% |
| 2026-05-22 | 10.84 | 11.73 | 10.35 | 11.69 | 414K | +9.25% |
| 2026-05-21 | 10.64 | 10.95 | 10.46 | 10.70 | 121K | -0.09% |
| 2026-05-20 | 10.38 | 10.74 | 10.30 | 10.71 | 153K | +4.08% |
| 2026-05-19 | 10.66 | 10.66 | 10.29 | 10.29 | 121K | -6.54% |
| 2026-05-18 | 10.83 | 11.36 | 10.52 | 11.01 | 408K | +2.99% |
| 2026-05-15 | 10.78 | 11.22 | 10.67 | 10.69 | 128K | -1.93% |
| 2026-05-14 | 10.93 | 11.45 | 10.86 | 10.90 | 197K | -0.64% |
| 2026-05-13 | 11.10 | 11.30 | 10.85 | 10.97 | 295K | -0.27% |
| 2026-05-12 | 11.15 | 11.15 | 10.61 | 11.00 | 178K | 0.00% |
| 2026-05-11 | 10.20 | 11.03 | 9.98 | 11.00 | 221K | +11.22% |
| 2026-05-08 | 10.00 | 10.17 | 9.62 | 9.89 | 96K | -3.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KVHI — Frequently Asked Questions
Quick answers to the most common questions about buying KVHI stock.
How has KVHI stock performed recently?
KVHI returned +80.1% over the past year, beating its 5-year annualized CAGR of -5.0%. 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 $13.00. Current 1-year return of +80.1% 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 1996-2026, downloadable in CSV format.