KVH Industries, Inc.
KVHINASDAQTechnology● Active
$7.68
+$0.16(+2.13%)
Market Cap$149742728
P/E Ratio—
52W High$13
52W Low$5.09
KVH Industries, Inc.（KVHI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kvhi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.93
Jun 9, 2021
-44.8% from here
5-Year Low5Y
$4.17
Aug 1, 2024
+84.2% from low
IPO Priceadj.
$7.56
Apr 2, 1996
+1.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KVHI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.63 | $7.97 | $7.59 | $7.68 | $7.68 | 204K | +0.66% |
| Jun 5, 2026 | $8.32 | $8.39 | $7.52 | $7.52 | $7.52 | 167K | -9.62% |
| Jun 4, 2026 | $8.07 | $8.59 | $7.88 | $8.41 | $8.41 | 147K | +4.21% |
| Jun 3, 2026 | $8.86 | $8.91 | $8.05 | $8.07 | $8.07 | 213K | -8.92% |
| Jun 2, 2026 | $8.64 | $9.35 | $8.56 | $8.88 | $8.88 | 187K | +2.78% |
| Jun 1, 2026 | $9.52 | $9.52 | $8.73 | $8.82 | $8.82 | 383K | -7.35% |
| May 29, 2026 | $10.40 | $10.68 | $9.14 | $9.28 | $9.28 | 331K | -10.77% |
| May 28, 2026 | $10.76 | $11.08 | $10.30 | $10.40 | $10.40 | 575K | -3.35% |
| May 27, 2026 | $12.27 | $12.68 | $10.70 | $10.76 | $10.76 | 999K | -12.31% |
| May 26, 2026 | $12.78 | $13.00 | $11.40 | $11.52 | $11.52 | 723K | -9.86% |
| May 22, 2026 | $10.71 | $11.73 | $10.35 | $11.69 | $11.69 | 417K | +9.15% |
| May 21, 2026 | $10.64 | $10.95 | $10.46 | $10.70 | $10.70 | 122K | +0.56% |
| May 20, 2026 | $10.37 | $10.74 | $10.31 | $10.71 | $10.71 | 154K | +3.28% |
| May 19, 2026 | $10.94 | $10.99 | $10.23 | $10.29 | $10.29 | 122K | -5.94% |
| May 18, 2026 | $10.77 | $11.36 | $10.52 | $11.01 | $11.01 | 409K | +2.23% |
| May 15, 2026 | $10.78 | $11.22 | $10.67 | $10.69 | $10.69 | 129K | -0.83% |
| May 14, 2026 | $10.93 | $11.45 | $10.23 | $10.90 | $10.90 | 199K | -0.27% |
| May 13, 2026 | $11.10 | $11.30 | $10.85 | $10.97 | $10.97 | 299K | -1.17% |
| May 12, 2026 | $10.85 | $11.35 | $10.45 | $11.00 | $11.00 | 178K | +1.38% |
| May 11, 2026 | $10.19 | $11.03 | $9.98 | $11.00 | $11.00 | 221K | +7.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KVHI
Jan 1 → Dec 31 · 6 years2026+9.7%$7.00 → $7.68
+9.7%
2025+17.9%$5.91 → $6.97
+17.9%
2024+7.5%$5.30 → $5.70
+7.5%
2023-49.0%$10.32 → $5.26
-49.0%
2022+10.8%$9.22 → $10.22
+10.8%
2021-33.1%$13.73 → $9.19
-33.1%
Best Year2025 · +17.9%
Worst Year2023 · -49.0%
Positive Years4 / 6
Avg Annual Return-6.0%
6Y Total Return-44.1%
6Y CAGR~-9.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in KVHI?
If you invested $1,000 in KVHI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,016
Total Return+1.6%
CAGR~+0.1% / yr
Profit+$16
Based on Apr 2, 1996 · $7.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KVH Industries, Inc.（KVHI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KVHI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KVHI 历史股价FMP 日线复权 OHLCV