Kvh Industries Stock Price History
| KVHI Stock | USD 5.40 0.02 0.37% |
Below is the normalized historical share price chart for KVH Industries extending back to April 02, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of KVH Industries stands at 5.40, as last reported on the 8th of July, with the highest price reaching 5.50 and the lowest price hitting 5.39 during the day.
If you're considering investing in KVH Stock, it is important to understand the factors that can impact its price. KVH Industries is somewhat reliable at the moment. KVH Industries has Sharpe Ratio of 0.0983, which conveys that the firm had a 0.0983 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for KVH Industries, which you can use to evaluate the volatility of the firm. Please verify KVH Industries' risk adjusted performance of 0.0698, and Mean Deviation of 1.22 to check out if the risk estimate we provide is consistent with the expected return of 0.17%. As of now, KVH Industries' Capital Stock is increasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Total Stockholder Equity is projected to decrease to under 89.5 M. . KVH Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of April 1996 | 200 Day MA 5.2891 | 50 Day MA 5.2292 | Beta 0.805 |
Sharpe Ratio = 0.0983
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KVHI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.69 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.17 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average KVH Industries is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of KVH Industries by adding it to a well-diversified portfolio.
Price Book 0.7694 | Enterprise Value Ebitda 15.1112 | Price Sales 0.9642 | Shares Float 12.9 M | Wall Street Target Price 7 |
KVH Industries Stock Price History Chart
There are several ways to analyze KVH Stock price data. The simplest method is using a basic KVH candlestick price chart, which shows KVH Industries price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 29, 2025 | 5.44 |
| Lowest Price | April 16, 2025 | 4.81 |
KVH Industries July 8, 2025 Stock Price Synopsis
Various analyses of KVH Industries' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell KVH Stock. It can be used to describe the percentage change in the price of KVH Industries from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of KVH Stock.| KVH Industries Price Action Indicator | (0.03) | |
| KVH Industries Price Daily Balance Of Power | 0.18 | |
| KVH Industries Accumulation Distribution | 705.94 | |
| KVH Industries Price Rate Of Daily Change | 1.00 |
KVH Industries July 8, 2025 Stock Price Analysis
KVH Stock Price History Data
The price series of KVH Industries for the period between Wed, Apr 9, 2025 and Tue, Jul 8, 2025 has a statistical range of 0.64 with a coefficient of variation of 3.55. The daily prices for the period are spread out with arithmetic mean of 5.17. The median price for the last 90 days is 5.18.| Open | High | Low | Close | Volume | ||
07/08/2025 | 5.42 | 5.50 | 5.39 | 5.40 | 35,297 | |
07/07/2025 | 5.43 | 5.45 | 5.37 | 5.38 | 17,549 | |
07/03/2025 | 5.44 | 5.57 | 5.37 | 5.41 | 9,249 | |
07/02/2025 | 5.41 | 5.47 | 5.40 | 5.41 | 8,418 | |
07/01/2025 | 5.31 | 5.67 | 5.31 | 5.41 | 18,277 | |
06/30/2025 | 5.33 | 5.62 | 5.33 | 5.33 | 19,470 | |
| 06/27/2025 | 5.33 | 5.37 | 5.23 | 5.26 | 16,051 | |
06/26/2025 | 5.16 | 5.38 | 5.16 | 5.30 | 27,903 | |
06/25/2025 | 5.33 | 5.50 | 5.17 | 5.25 | 27,047 | |
06/24/2025 | 5.49 | 5.49 | 5.20 | 5.31 | 19,739 | |
06/23/2025 | 5.45 | 5.49 | 5.35 | 5.44 | 8,643 | |
06/20/2025 | 5.41 | 5.54 | 5.33 | 5.44 | 15,322 | |
| 06/18/2025 | 5.47 | 5.52 | 5.34 | 5.43 | 16,226 | |
06/17/2025 | 5.35 | 5.49 | 5.34 | 5.43 | 17,651 | |
06/16/2025 | 5.33 | 5.41 | 5.22 | 5.37 | 7,976 | |
06/13/2025 | 5.31 | 5.49 | 5.31 | 5.32 | 10,353 | |
06/12/2025 | 5.15 | 5.44 | 5.15 | 5.41 | 15,865 | |
06/11/2025 | 5.12 | 5.28 | 5.10 | 5.14 | 52,224 | |
| 06/10/2025 | 5.23 | 5.30 | 5.19 | 5.19 | 17,724 | |
06/09/2025 | 5.21 | 5.35 | 5.21 | 5.24 | 9,688 | |
06/06/2025 | 5.16 | 5.39 | 5.14 | 5.20 | 6,242 | |
06/05/2025 | 5.29 | 5.29 | 5.11 | 5.14 | 20,164 | |
06/04/2025 | 5.29 | 5.48 | 5.18 | 5.24 | 16,276 | |
06/03/2025 | 5.22 | 5.37 | 5.22 | 5.25 | 19,818 | |
06/02/2025 | 5.52 | 5.53 | 5.10 | 5.18 | 19,049 | |
05/30/2025 | 5.39 | 5.44 | 5.38 | 5.41 | 7,226 | |
05/29/2025 | 5.37 | 5.44 | 5.36 | 5.44 | 6,793 | |
05/28/2025 | 5.37 | 5.40 | 5.37 | 5.37 | 2,380 | |
05/27/2025 | 5.33 | 5.44 | 5.31 | 5.38 | 25,580 | |
05/23/2025 | 5.34 | 5.44 | 5.32 | 5.33 | 7,756 | |
05/22/2025 | 5.32 | 5.60 | 5.17 | 5.34 | 81,407 | |
05/21/2025 | 5.16 | 5.39 | 5.12 | 5.30 | 222,985 | |
05/20/2025 | 5.16 | 5.26 | 5.04 | 5.18 | 35,077 | |
| 05/19/2025 | 5.17 | 5.28 | 5.10 | 5.19 | 8,137 | |
05/16/2025 | 5.27 | 5.36 | 5.19 | 5.19 | 18,986 | |
05/15/2025 | 5.22 | 5.34 | 5.22 | 5.27 | 12,783 | |
05/14/2025 | 5.15 | 5.41 | 5.09 | 5.26 | 31,668 | |
| 05/13/2025 | 5.02 | 5.19 | 4.95 | 5.02 | 19,357 | |
05/12/2025 | 5.19 | 5.43 | 4.99 | 5.00 | 18,381 | |
05/09/2025 | 5.01 | 5.14 | 4.98 | 5.05 | 14,250 | |
| 05/08/2025 | 5.00 | 5.10 | 5.00 | 5.00 | 12,810 | |
| 05/07/2025 | 4.98 | 5.14 | 4.93 | 5.00 | 18,020 | |
05/06/2025 | 4.98 | 5.14 | 4.98 | 5.00 | 12,916 | |
05/05/2025 | 4.98 | 5.13 | 4.98 | 5.00 | 8,460 | |
05/02/2025 | 5.03 | 5.20 | 4.95 | 5.00 | 97,272 | |
| 05/01/2025 | 5.10 | 5.26 | 5.05 | 5.05 | 22,618 | |
04/30/2025 | 5.12 | 5.17 | 5.05 | 5.11 | 19,304 | |
04/29/2025 | 5.17 | 5.27 | 5.14 | 5.14 | 18,825 | |
04/28/2025 | 5.04 | 5.11 | 5.04 | 5.09 | 3,274 | |
04/25/2025 | 5.13 | 5.29 | 5.08 | 5.09 | 29,981 | |
04/24/2025 | 5.05 | 5.26 | 4.99 | 5.08 | 29,891 | |
04/23/2025 | 4.91 | 5.18 | 4.91 | 5.07 | 25,801 | |
04/22/2025 | 5.02 | 5.14 | 4.86 | 4.86 | 13,426 | |
04/21/2025 | 5.04 | 5.19 | 4.92 | 4.93 | 34,160 | |
04/17/2025 | 4.85 | 5.12 | 4.85 | 5.05 | 48,856 | |
04/16/2025 | 4.87 | 4.88 | 4.80 | 4.81 | 15,452 | |
04/15/2025 | 4.95 | 5.00 | 4.87 | 4.89 | 12,318 | |
04/14/2025 | 4.83 | 5.00 | 4.83 | 4.85 | 14,150 | |
04/11/2025 | 4.94 | 4.97 | 4.80 | 4.82 | 28,913 | |
04/10/2025 | 5.01 | 5.06 | 4.69 | 4.87 | 51,949 | |
04/09/2025 | 4.93 | 5.14 | 4.80 | 4.95 | 51,282 |
About KVH Industries Stock history
KVH Industries investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for KVH is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in KVH Industries will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing KVH Industries stock prices may prove useful in developing a viable investing in KVH Industries
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 19.4 M | 15.2 M | |
| Net Income Applicable To Common Shares | 21.7 M | 22.8 M |
KVH Industries Quarterly Net Working Capital |
|
KVH Industries Stock Technical Analysis
KVH Industries technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Holdings Now
Portfolio HoldingsCheck your current holdings and cash postion to detemine if your portfolio needs rebalancing |
| All Next | Launch Module |
KVH Industries Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for KVH Industries' price direction in advance. Along with the technical and fundamental analysis of KVH Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of KVH to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0698 | |||
| Jensen Alpha | 0.0422 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.24 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for KVH Stock analysis
When running KVH Industries' price analysis, check to measure KVH Industries' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy KVH Industries is operating at the current time. Most of KVH Industries' value examination focuses on studying past and present price action to predict the probability of KVH Industries' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move KVH Industries' price. Additionally, you may evaluate how the addition of KVH Industries to your portfolios can decrease your overall portfolio volatility.
| Transaction History View history of all your transactions and understand their impact on performance | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |