NASDAQ:KVHI | Historical Stock Price | KVH INDUSTRIES INC \DE\

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.02$4.03$8.04$16.06$32.081996-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.22$1.2250,100——
1998-12-30$1.16$1.1620,800——
1998-12-29$1.19$1.1960,800——
1998-12-28$1.19$1.1933,400——
1998-12-24$1.25$1.255,100——
1998-12-23$1.31$1.316,200——
1998-12-22$1.31$1.3129,700——
1998-12-21$1.38$1.389,400——
1998-12-18$1.38$1.383,700——
1998-12-17$1.38$1.382,200——
1998-12-16$1.38$1.384,500——
1998-12-15$1.56$1.5610,600——
1998-12-14$1.50$1.5055,700——
1998-12-11$1.50$1.504,200——
1998-12-10$1.50$1.5015,800——
1998-12-09$1.50$1.507,400——
1998-12-08$1.38$1.3814,600——
1998-12-07$1.50$1.5018,900——
1998-12-04$1.53$1.5339,600——
1998-12-03$1.44$1.448,200——
1998-12-02$1.50$1.506,500——
1998-12-01$1.50$1.5042,900——
1998-11-30$1.50$1.5032,200——
1998-11-27$1.56$1.567,600——
1998-11-25$1.56$1.5617,000——
1998-11-24$1.50$1.502,800——
1998-11-23$1.50$1.504,300——
1998-11-20$1.50$1.503,800——
1998-11-19$1.50$1.5010,300——
1998-11-18$1.56$1.5622,300——
1998-11-17$1.56$1.56300——
1998-11-16$1.56$1.565,700——
1998-11-13$1.75$1.7510,400——
1998-11-12$1.63$1.634,300——
1998-11-11$1.56$1.564,000——
1998-11-10$1.50$1.502,400——
1998-11-09$1.50$1.501,300——
1998-11-06$1.56$1.5643,400——
1998-11-05$1.50$1.506,300——
1998-11-04$1.50$1.5033,000——
1998-11-03$1.50$1.5074,100——
1998-11-02$1.63$1.630——
1998-10-30$1.63$1.63110,900——
1998-10-29$1.56$1.567,100——
1998-10-28$1.44$1.4458,600——
1998-10-27$1.69$1.698,700——
1998-10-26$1.69$1.6912,100——
1998-10-23$1.75$1.755,500——
1998-10-22$1.88$1.8814,400——
1998-10-21$2.00$2.001,000——
1998-10-20$1.88$1.880——
1998-10-19$1.88$1.884,100——
1998-10-16$2.06$2.062,000——
1998-10-15$2.00$2.00800——
1998-10-14$1.75$1.757,700——
1998-10-13$2.06$2.061,300——
1998-10-12$1.88$1.885,500——
1998-10-09$1.75$1.7513,800——
1998-10-08$1.63$1.636,100——
1998-10-07$1.69$1.6929,000——
1998-10-06$2.00$2.0011,000——
1998-10-05$2.00$2.00500——
1998-10-02$2.00$2.000——
1998-10-01$2.00$2.000——
1998-09-30$2.00$2.000——
1998-09-29$2.00$2.000——
1998-09-28$2.00$2.003,000——
1998-09-25$2.00$2.009,100——
1998-09-24$1.94$1.943,000——
1998-09-23$1.88$1.8821,000——
1998-09-22$2.06$2.062,000——
1998-09-21$1.88$1.881,500——
1998-09-18$1.88$1.881,400——
1998-09-17$2.00$2.002,100——
1998-09-16$1.75$1.754,900——
1998-09-15$1.88$1.884,200——
1998-09-14$1.88$1.8833,700——
1998-09-11$2.00$2.00900——
1998-09-10$1.88$1.884,200——
1998-09-09$2.00$2.004,100——
1998-09-08$2.00$2.006,400——
1998-09-04$1.88$1.884,000——
1998-09-03$2.00$2.003,800——
1998-09-02$2.13$2.133,400——
1998-09-01$1.88$1.8826,000——
1998-08-31$1.88$1.8818,700——
1998-08-28$2.25$2.2524,600——
1998-08-27$1.88$1.8836,700——
1998-08-26$2.13$2.1310,800——
1998-08-25$2.25$2.254,700——
1998-08-24$2.25$2.252,300——
1998-08-21$2.38$2.383,200——
1998-08-20$2.25$2.25260,400——
1998-08-19$2.13$2.1323,700——
1998-08-18$2.25$2.2513,200——
1998-08-17$2.38$2.382,200——
1998-08-14$2.25$2.251,500——
1998-08-13$2.50$2.500——
1998-08-12$2.50$2.5014,500——
1998-08-11$2.63$2.6322,600——
1998-08-10$2.25$2.2529,200——
1998-08-07$2.25$2.2512,300——
1998-08-06$2.88$2.881,000——
1998-08-05$2.25$2.2525,800——
1998-08-04$2.63$2.631,800——
1998-08-03$2.63$2.635,100——
1998-07-31$2.25$2.2519,300——
1998-07-30$2.56$2.561,600——
1998-07-29$2.50$2.5020,400——
1998-07-28$2.50$2.5025,400——
1998-07-27$2.56$2.5628,800——
1998-07-24$2.38$2.3826,800——
1998-07-23$2.50$2.5010,000——
1998-07-22$2.75$2.754,500——
1998-07-21$2.50$2.507,800——
1998-07-20$2.50$2.5029,000——
1998-07-17$2.63$2.6339,100——
1998-07-16$2.84$2.844,300——
1998-07-15$2.75$2.7523,400——
1998-07-14$2.75$2.755,500——
1998-07-13$3.13$3.1319,100——
1998-07-10$2.75$2.7512,600——
1998-07-09$2.50$2.504,500——
1998-07-08$2.75$2.753,800——
1998-07-07$2.63$2.638,500——
1998-07-06$2.25$2.2535,200——
1998-07-02$2.50$2.50200——
1998-07-01$2.63$2.6314,300——
1998-06-30$3.13$3.134,400——
1998-06-29$2.75$2.751,100——
1998-06-26$3.00$3.001,400——
1998-06-25$2.63$2.633,800——
1998-06-24$2.75$2.7510,200——
1998-06-23$3.00$3.008,000——
1998-06-22$2.63$2.631,800——
1998-06-19$2.75$2.752,200——
1998-06-18$2.63$2.633,700——
1998-06-17$2.88$2.882,200——
1998-06-16$3.00$3.003,700——
1998-06-15$3.00$3.003,300——
1998-06-12$3.00$3.0014,000——
1998-06-11$3.00$3.003,000——
1998-06-10$3.03$3.0310,600——
1998-06-09$3.13$3.1312,400——
1998-06-08$3.25$3.254,000——
1998-06-05$3.00$3.004,900——
1998-06-04$3.00$3.00218,100——
1998-06-03$3.25$3.254,500——
1998-06-02$3.50$3.503,100——
1998-06-01$3.25$3.253,300——
1998-05-29$3.25$3.2534,100——
1998-05-28$3.56$3.564,700——
1998-05-27$3.50$3.5011,000——
1998-05-26$3.50$3.5015,400——
1998-05-22$3.50$3.500——
1998-05-21$3.50$3.501,100——
1998-05-20$3.69$3.6921,300——
1998-05-19$3.13$3.1315,300——
1998-05-18$3.50$3.5016,800——
1998-05-15$3.25$3.2520,300——
1998-05-14$3.19$3.1995,100——
1998-05-13$3.38$3.389,600——
1998-05-12$3.25$3.2516,400——
1998-05-11$3.44$3.4446,400——
1998-05-08$3.88$3.8816,600——
1998-05-07$3.88$3.8815,600——
1998-05-06$3.75$3.756,900——
1998-05-05$3.63$3.63133,700——
1998-05-04$3.50$3.502,600——
1998-05-01$3.25$3.2510,300——
1998-04-30$3.25$3.2516,200——
1998-04-29$3.25$3.253,000——
1998-04-28$3.38$3.3812,500——
1998-04-27$3.38$3.3829,000——
1998-04-24$3.75$3.7539,200——
1998-04-23$3.38$3.3818,600——
1998-04-22$3.50$3.506,100——
1998-04-21$3.50$3.5023,600——
1998-04-20$3.75$3.7515,300——
1998-04-17$3.50$3.5019,200——
1998-04-16$3.75$3.755,700——
1998-04-15$3.63$3.631,000——
1998-04-14$3.63$3.63300——
1998-04-13$3.75$3.7514,600——
1998-04-09$3.75$3.7513,500——
1998-04-08$3.88$3.888,700——
1998-04-07$3.88$3.88200——
1998-04-06$3.81$3.8123,400——
1998-04-03$3.75$3.758,800——
1998-04-02$3.75$3.75600——
1998-04-01$3.75$3.757,000——
1998-03-31$3.88$3.8827,000——
1998-03-30$3.50$3.505,400——
1998-03-27$3.63$3.638,000——
1998-03-26$3.50$3.5036,200——
1998-03-25$3.75$3.754,900——
1998-03-24$3.75$3.7535,000——
1998-03-23$3.75$3.753,000——
1998-03-20$3.94$3.947,400——
1998-03-19$3.81$3.813,400——
1998-03-18$4.13$4.139,800——
1998-03-17$3.88$3.8816,600——
1998-03-16$3.88$3.882,300——
1998-03-13$4.13$4.135,000——
1998-03-12$3.75$3.753,000——
1998-03-11$4.00$4.0023,600——
1998-03-10$4.00$4.00400——
1998-03-09$4.00$4.0029,000——
1998-03-06$4.13$4.1317,000——
1998-03-05$4.25$4.250——
1998-03-04$4.25$4.252,400——
1998-03-03$4.50$4.507,000——
1998-03-02$4.13$4.132,900——
1998-02-27$4.13$4.131,800——
1998-02-26$4.31$4.3113,700——
1998-02-25$4.13$4.137,300——
1998-02-24$4.31$4.3139,900——
1998-02-23$4.00$4.007,000——
1998-02-20$4.13$4.137,600——
1998-02-19$4.06$4.067,300——
1998-02-18$4.06$4.0618,900——
1998-02-17$4.50$4.5015,100——
1998-02-13$4.25$4.252,400——
1998-02-12$4.13$4.138,600——
1998-02-11$4.00$4.003,600——
1998-02-10$4.00$4.006,500——
1998-02-09$4.00$4.0019,200——
1998-02-06$4.25$4.253,900——
1998-02-05$4.25$4.252,200——
1998-02-04$4.13$4.134,100——
1998-02-03$4.47$4.479,300——
1998-02-02$4.19$4.194,800——
1998-01-30$4.50$4.507,600——
1998-01-29$4.25$4.255,300——
1998-01-28$4.50$4.5019,000——
1998-01-27$4.25$4.251,300——
1998-01-26$4.25$4.255,800——
1998-01-23$4.25$4.25500——
1998-01-22$4.25$4.255,700——
1998-01-21$4.50$4.503,500——
1998-01-20$4.50$4.5012,600——
1998-01-16$4.13$4.1371,800——
1998-01-15$4.75$4.753,000——
1998-01-14$4.63$4.639,100——
1998-01-13$4.63$4.632,200——
1998-01-12$4.63$4.638,700——
1998-01-09$5.13$5.1313,700——
1998-01-08$5.63$5.6315,200——
1998-01-07$6.00$6.0020,500——
1998-01-06$5.88$5.8811,200——
1998-01-05$5.63$5.6314,700——
1998-01-02$5.00$5.007,800——