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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.06$3.062,500——
1999-12-30$3.00$3.0019,100——
1999-12-29$2.81$2.8120,500——
1999-12-28$3.00$3.0033,900——
1999-12-27$3.00$3.0075,500——
1999-12-23$3.44$3.4433,300——
1999-12-22$3.44$3.449,100——
1999-12-21$3.50$3.5016,400——
1999-12-20$3.38$3.383,400——
1999-12-17$3.38$3.385,600——
1999-12-16$3.25$3.257,700——
1999-12-15$3.50$3.5022,600——
1999-12-14$3.31$3.318,800——
1999-12-13$3.31$3.3115,700——
1999-12-10$3.25$3.259,000——
1999-12-09$3.38$3.3828,200——
1999-12-08$3.00$3.00800——
1999-12-07$3.13$3.1315,300——
1999-12-06$3.00$3.004,600——
1999-12-03$3.19$3.196,700——
1999-12-02$3.25$3.2520,700——
1999-12-01$3.25$3.2511,900——
1999-11-30$3.03$3.031,200——
1999-11-29$3.03$3.034,200——
1999-11-26$3.13$3.133,900——
1999-11-24$3.13$3.133,300——
1999-11-23$3.13$3.136,700——
1999-11-22$3.38$3.3846,800——
1999-11-19$3.13$3.1314,500——
1999-11-18$3.19$3.1917,600——
1999-11-17$3.03$3.0321,700——
1999-11-16$3.25$3.2515,600——
1999-11-15$3.09$3.093,500——
1999-11-12$3.25$3.258,600——
1999-11-11$3.00$3.004,500——
1999-11-10$3.00$3.0021,200——
1999-11-09$3.38$3.3831,600——
1999-11-08$3.25$3.2513,800——
1999-11-05$3.00$3.0023,100——
1999-11-04$3.25$3.2565,600——
1999-11-03$3.09$3.0934,300——
1999-11-02$2.94$2.942,600——
1999-11-01$2.75$2.757,600——
1999-10-29$3.06$3.0616,700——
1999-10-28$2.81$2.8128,000——
1999-10-27$2.75$2.757,100——
1999-10-26$2.75$2.757,100——
1999-10-25$2.88$2.8817,700——
1999-10-22$2.50$2.5011,900——
1999-10-21$2.38$2.3859,200——
1999-10-20$2.31$2.3138,100——
1999-10-19$2.25$2.2544,100——
1999-10-18$2.13$2.136,700——
1999-10-15$2.50$2.505,100——
1999-10-14$2.44$2.4417,400——
1999-10-13$2.66$2.664,600——
1999-10-12$2.56$2.5657,400——
1999-10-11$2.81$2.8134,600——
1999-10-08$2.50$2.508,400——
1999-10-07$2.50$2.5031,600——
1999-10-06$2.31$2.311,500——
1999-10-05$2.25$2.2511,100——
1999-10-04$2.25$2.254,600——
1999-10-01$2.38$2.385,900——
1999-09-30$2.38$2.382,300——
1999-09-29$2.22$2.228,100——
1999-09-28$2.38$2.38500——
1999-09-27$2.16$2.162,600——
1999-09-24$2.19$2.193,700——
1999-09-23$2.22$2.222,000——
1999-09-22$2.25$2.25200——
1999-09-21$2.25$2.25140,800——
1999-09-20$2.38$2.383,200——
1999-09-17$2.38$2.385,500——
1999-09-16$2.25$2.256,400——
1999-09-15$2.06$2.066,800——
1999-09-14$2.25$2.253,600——
1999-09-13$2.13$2.133,300——
1999-09-10$2.25$2.253,800——
1999-09-09$2.38$2.387,000——
1999-09-08$2.06$2.06100——
1999-09-07$2.25$2.251,600——
1999-09-03$2.38$2.382,600——
1999-09-02$2.13$2.134,000——
1999-09-01$2.13$2.139,100——
1999-08-31$2.44$2.44900——
1999-08-30$2.13$2.1310,100——
1999-08-27$2.31$2.310——
1999-08-26$2.31$2.3121,700——
1999-08-25$2.50$2.501,200——
1999-08-24$2.13$2.134,100——
1999-08-23$2.13$2.134,400——
1999-08-20$2.03$2.036,200——
1999-08-19$2.06$2.0639,500——
1999-08-18$2.19$2.190——
1999-08-17$2.19$2.198,800——
1999-08-16$2.25$2.256,000——
1999-08-13$2.63$2.6313,800——
1999-08-12$2.56$2.563,500——
1999-08-11$2.50$2.501,600——
1999-08-10$2.63$2.636,500——
1999-08-09$2.63$2.639,500——
1999-08-06$2.63$2.6311,700——
1999-08-05$2.88$2.8814,500——
1999-08-04$2.63$2.6311,300——
1999-08-03$2.63$2.6372,300——
1999-08-02$2.63$2.6311,200——
1999-07-30$2.63$2.6328,800——
1999-07-29$2.63$2.638,800——
1999-07-28$2.63$2.6310,200——
1999-07-27$2.75$2.7521,900——
1999-07-26$2.88$2.8813,700——
1999-07-23$2.63$2.6314,400——
1999-07-22$2.63$2.6321,000——
1999-07-21$2.25$2.252,000——
1999-07-20$2.25$2.253,100——
1999-07-19$2.25$2.252,300——
1999-07-16$2.25$2.2510,400——
1999-07-15$2.19$2.1926,700——
1999-07-14$2.03$2.038,500——
1999-07-13$2.25$2.253,200——
1999-07-12$2.25$2.254,500——
1999-07-09$2.38$2.3819,900——
1999-07-08$2.38$2.3811,400——
1999-07-07$2.31$2.312,000——
1999-07-06$2.13$2.139,500——
1999-07-02$2.19$2.191,500——
1999-07-01$2.38$2.38400——
1999-06-30$2.38$2.381,200——
1999-06-29$2.25$2.2510,600——
1999-06-28$2.06$2.062,300——
1999-06-25$2.06$2.06200——
1999-06-24$2.13$2.131,600——
1999-06-23$2.06$2.065,300——
1999-06-22$2.06$2.064,100——
1999-06-21$2.06$2.060——
1999-06-18$2.06$2.063,900——
1999-06-17$2.16$2.164,000——
1999-06-16$2.13$2.131,500——
1999-06-15$2.00$2.007,300——
1999-06-14$2.06$2.06500——
1999-06-11$2.13$2.136,600——
1999-06-10$2.03$2.035,900——
1999-06-09$2.19$2.1910,400——
1999-06-08$2.19$2.192,300——
1999-06-07$2.13$2.133,600——
1999-06-04$2.19$2.1914,300——
1999-06-03$2.19$2.196,100——
1999-06-02$2.25$2.254,700——
1999-06-01$2.19$2.1910,700——
1999-05-28$2.38$2.389,200——
1999-05-27$2.38$2.380——
1999-05-26$2.38$2.381,300——
1999-05-25$2.38$2.384,400——
1999-05-24$2.50$2.505,100——
1999-05-21$2.38$2.382,000——
1999-05-20$2.50$2.501,600——
1999-05-19$2.50$2.5018,400——
1999-05-18$2.25$2.257,000——
1999-05-17$2.50$2.5029,500——
1999-05-14$2.63$2.639,300——
1999-05-13$2.50$2.507,400——
1999-05-12$2.50$2.5021,000——
1999-05-11$2.75$2.754,700——
1999-05-10$2.69$2.691,400——
1999-05-07$2.94$2.942,900——
1999-05-06$2.69$2.696,800——
1999-05-05$3.00$3.008,600——
1999-05-04$2.88$2.889,500——
1999-05-03$2.94$2.946,500——
1999-04-30$2.75$2.751,700——
1999-04-29$3.00$3.006,100——
1999-04-28$3.00$3.006,700——
1999-04-27$3.00$3.002,300——
1999-04-26$3.00$3.0068,400——
1999-04-23$2.63$2.6353,300——
1999-04-22$3.19$3.1928,700——
1999-04-21$3.06$3.0641,400——
1999-04-20$3.00$3.0027,300——
1999-04-19$2.75$2.7524,300——
1999-04-16$2.63$2.6330,700——
1999-04-15$2.63$2.6375,300——
1999-04-14$2.50$2.5032,200——
1999-04-13$2.38$2.3841,200——
1999-04-12$2.31$2.3126,300——
1999-04-09$2.25$2.2536,900——
1999-04-08$2.25$2.2520,900——
1999-04-07$2.31$2.3123,000——
1999-04-06$2.13$2.1351,800——
1999-04-05$2.31$2.3126,700——
1999-04-01$2.19$2.1920,600——
1999-03-31$1.84$1.8423,600——
1999-03-30$2.06$2.0646,600——
1999-03-29$1.69$1.691,000——
1999-03-26$1.69$1.692,700——
1999-03-25$1.78$1.7810,500——
1999-03-24$1.75$1.756,500——
1999-03-23$1.72$1.7211,900——
1999-03-22$1.69$1.6913,000——
1999-03-19$1.56$1.5624,300——
1999-03-18$1.75$1.7512,500——
1999-03-17$1.63$1.631,500——
1999-03-16$1.84$1.847,700——
1999-03-15$1.88$1.8885,300——
1999-03-12$1.88$1.8861,800——
1999-03-11$1.25$1.2518,100——
1999-03-10$1.06$1.0653,900——
1999-03-09$1.03$1.0354,800——
1999-03-08$1.06$1.0625,200——
1999-03-05$1.06$1.06201,600——
1999-03-04$1.06$1.0663,400——
1999-03-03$1.03$1.039,800——
1999-03-02$1.06$1.0691,700——
1999-03-01$1.06$1.06138,000——
1999-02-26$1.00$1.00207,000——
1999-02-25$1.13$1.131,000——
1999-02-24$1.06$1.0657,500——
1999-02-23$1.00$1.00134,100——
1999-02-22$1.06$1.0643,800——
1999-02-19$1.00$1.0016,200——
1999-02-18$1.06$1.0659,000——
1999-02-17$1.03$1.0336,200——
1999-02-16$1.06$1.0633,200——
1999-02-12$1.06$1.0618,400——
1999-02-11$1.03$1.0340,800——
1999-02-10$1.19$1.191,500——
1999-02-09$1.19$1.191,200——
1999-02-08$1.19$1.1920,600——
1999-02-05$1.19$1.1911,500——
1999-02-04$1.31$1.3121,300——
1999-02-03$1.13$1.132,900——
1999-02-02$1.25$1.2517,700——
1999-02-01$1.25$1.2534,700——
1999-01-29$1.20$1.2032,600——
1999-01-28$1.28$1.286,100——
1999-01-27$1.31$1.317,700——
1999-01-26$1.25$1.2515,200——
1999-01-25$1.25$1.253,600——
1999-01-22$1.25$1.2536,100——
1999-01-21$1.25$1.2517,500——
1999-01-20$1.13$1.133,100——
1999-01-19$1.23$1.2310,800——
1999-01-15$1.13$1.1331,400——
1999-01-14$1.16$1.16400——
1999-01-13$1.25$1.257,500——
1999-01-12$1.31$1.317,000——
1999-01-11$1.34$1.3437,800——
1999-01-08$1.31$1.317,000——
1999-01-07$1.25$1.253,500——
1999-01-06$1.31$1.314,000——
1999-01-05$1.31$1.3143,300——
1999-01-04$1.38$1.383,400——