KVH INDS INC

Ticker: KVHI CUSIP: 482738101 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 66,018 Value ($000) $460 Avg Close $6.04 Range $5.09 - $7.67

Q3 2025

Shares 63,218 Value ($000) $354 Avg Close $5.55 Range $5.13 - $6.41

Q2 2025

Shares 63,218 Value ($000) $337 Avg Close $5.16 Range $4.69 - $5.62

Q1 2025

Shares 62,918 Value ($000) $333 Avg Close $5.70 Range $4.82 - $6.16

Q4 2024

Shares 62,918 Value ($000) $359 Avg Close $5.14 Range $4.35 - $6.00

Q3 2024

Shares 59,980 Value ($000) $290 Avg Close $4.55 Range $4.17 - $4.88

Q2 2024

Shares 56,580 Value ($000) $263 Avg Close $4.99 Range $4.41 - $5.49

Q1 2024

Shares 208,235 Value ($000) $1,062 Avg Close $4.92 Range $4.41 - $5.45

Q4 2023

Shares 208,235 Value ($000) $1,095 Avg Close $4.88 Range $4.30 - $5.42

Q3 2023

Shares 206,585 Value ($000) $1,054 Avg Close $6.77 Range $5.08 - $9.37

Q2 2023

Shares 203,854 Value ($000) $1,863 Avg Close $10.08 Range $8.49 - $12.10

Q1 2023

Shares 63,880 Value ($000) $727 Avg Close $10.23 Range $9.24 - $11.84

Q4 2022

Shares 63,880 Value ($000) $653 Avg Close $10.15 Range $8.71 - $11.88

Q3 2022

Shares 63,880 Value ($000) $589 Avg Close $9.03 Range $7.90 - $10.02

Q2 2022

Shares 63,880 Value ($000) $556 Avg Close $8.14 Range $6.89 - $9.46

Q1 2022

Shares 294,680 Value ($000) $2,682 Avg Close $8.94 Range $8.16 - $10.15

Q4 2021

Shares 291,841 Value ($000) $2,682 Avg Close $10.04 Range $8.67 - $11.99

Q3 2021

Shares 291,509 Value ($000) $2,807 Avg Close $10.85 Range $9.24 - $12.73

Q2 2021

Shares 304,483 Value ($000) $3,745 Avg Close $13.52 Range $11.65 - $14.73

Q1 2021

Shares 280,595 Value ($000) $3,558 Avg Close $13.26 Range $11.01 - $15.29

Q4 2020

Shares 301,829 Value ($000) $3,426 Avg Close $9.89 Range $8.52 - $11.86

Q3 2020

Shares 306,729 Value ($000) $2,764 Avg Close $8.39 Range $7.38 - $9.76

Q2 2020

Shares 306,729 Value ($000) $2,739 Avg Close $8.81 Range $7.78 - $10.16

Q1 2020

Shares 307,738 Value ($000) $2,902 Avg Close $10.24 Range $6.36 - $11.36

Q4 2019

Shares 318,111 Value ($000) $3,541 Avg Close $10.62 Range $9.37 - $11.64

Q3 2019

Shares 298,769 Value ($000) $3,182 Avg Close $9.92 Range $8.64 - $11.10

Q2 2019

Shares 299,721 Value ($000) $3,258 Avg Close $9.89 Range $9.09 - $10.92

Q1 2019

Shares 290,018 Value ($000) $2,955 Avg Close $10.96 Range $10.01 - $11.89

Q4 2018

Shares 274,342 Value ($000) $2,823 Avg Close $11.43 Range $9.16 - $13.18

Q3 2018

Shares 284,351 Value ($000) $3,722 Avg Close $12.59 Range $11.70 - $14.15

Q2 2018

Shares 271,878 Value ($000) $3,646 Avg Close $11.16 Range $10.00 - $13.55

Q1 2018

Shares 278,690 Value ($000) $2,884 Avg Close $10.69 Range $9.05 - $12.00

Q4 2017

Shares 276,676 Value ($000) $2,863 Avg Close $11.13 Range $9.60 - $12.65

Q3 2017

Shares 267,877 Value ($000) $3,199 Avg Close $10.91 Range $9.10 - $12.22

Q2 2017

Shares 267,550 Value ($000) $2,540 Avg Close $8.89 Range $7.65 - $10.20

Q1 2017

Shares 252,044 Value ($000) $2,118 Avg Close $9.76 Range $7.70 - $11.90

Q4 2016

Shares 253,088 Value ($000) $2,986 Avg Close $9.88 Range $7.50 - $12.75

Q3 2016

Shares 249,750 Value ($000) $2,203 Avg Close $8.52 Range $7.31 - $9.24

Q2 2016

Shares 249,284 Value ($000) $1,920 Avg Close $8.69 Range $7.51 - $10.20

Q1 2016

Shares 254,922 Value ($000) $2,433 Avg Close $8.97 Range $8.00 - $9.88

Q4 2015

Shares 254,722 Value ($000) $2,400 Avg Close $9.68 Range $8.83 - $10.64

Q3 2015

Shares 254,153 Value ($000) $2,543 Avg Close $11.41 Range $9.22 - $13.99

Q2 2015

Shares 259,172 Value ($000) $3,487 Avg Close $13.61 Range $11.14 - $15.79

Q1 2015

Shares 257,041 Value ($000) $3,889 Avg Close $13.03 Range $11.62 - $15.18

Q4 2014

Shares 249,888 Value ($000) $3,159 Avg Close $12.30 Range $10.87 - $13.44

Q3 2014

Shares 248,469 Value ($000) $2,815 Avg Close $12.80 Range $11.28 - $14.25

Q2 2014

Shares 244,710 Value ($000) $3,188 Avg Close $13.24 Range $12.70 - $13.79

Q1 2014

Shares 246,267 Value ($000) $3,239 Avg Close $13.39 Range $12.35 - $14.42

Q4 2013

Shares 244,021 Value ($000) $3,178 Avg Close $13.55 Range $12.71 - $14.27

Q3 2013

Shares 246,733 Value ($000) $3,405 Avg Close $13.65 Range $12.66 - $14.62

Q2 2013

Shares 238,025 Value ($000) $3,169 Avg Close $13.04 Range $12.11 - $13.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,018	$460	$6.04	$5.09 - $7.67
Q3 2025	63,218	$354	$5.55	$5.13 - $6.41
Q2 2025	63,218	$337	$5.16	$4.69 - $5.62
Q1 2025	62,918	$333	$5.70	$4.82 - $6.16
Q4 2024	62,918	$359	$5.14	$4.35 - $6.00
Q3 2024	59,980	$290	$4.55	$4.17 - $4.88
Q2 2024	56,580	$263	$4.99	$4.41 - $5.49
Q1 2024	208,235	$1,062	$4.92	$4.41 - $5.45
Q4 2023	208,235	$1,095	$4.88	$4.30 - $5.42
Q3 2023	206,585	$1,054	$6.77	$5.08 - $9.37
Q2 2023	203,854	$1,863	$10.08	$8.49 - $12.10
Q1 2023	63,880	$727	$10.23	$9.24 - $11.84
Q4 2022	63,880	$653	$10.15	$8.71 - $11.88
Q3 2022	63,880	$589	$9.03	$7.90 - $10.02
Q2 2022	63,880	$556	$8.14	$6.89 - $9.46
Q1 2022	294,680	$2,682	$8.94	$8.16 - $10.15
Q4 2021	291,841	$2,682	$10.04	$8.67 - $11.99
Q3 2021	291,509	$2,807	$10.85	$9.24 - $12.73
Q2 2021	304,483	$3,745	$13.52	$11.65 - $14.73
Q1 2021	280,595	$3,558	$13.26	$11.01 - $15.29
Q4 2020	301,829	$3,426	$9.89	$8.52 - $11.86
Q3 2020	306,729	$2,764	$8.39	$7.38 - $9.76
Q2 2020	306,729	$2,739	$8.81	$7.78 - $10.16
Q1 2020	307,738	$2,902	$10.24	$6.36 - $11.36
Q4 2019	318,111	$3,541	$10.62	$9.37 - $11.64
Q3 2019	298,769	$3,182	$9.92	$8.64 - $11.10
Q2 2019	299,721	$3,258	$9.89	$9.09 - $10.92
Q1 2019	290,018	$2,955	$10.96	$10.01 - $11.89
Q4 2018	274,342	$2,823	$11.43	$9.16 - $13.18
Q3 2018	284,351	$3,722	$12.59	$11.70 - $14.15
Q2 2018	271,878	$3,646	$11.16	$10.00 - $13.55
Q1 2018	278,690	$2,884	$10.69	$9.05 - $12.00
Q4 2017	276,676	$2,863	$11.13	$9.60 - $12.65
Q3 2017	267,877	$3,199	$10.91	$9.10 - $12.22
Q2 2017	267,550	$2,540	$8.89	$7.65 - $10.20
Q1 2017	252,044	$2,118	$9.76	$7.70 - $11.90
Q4 2016	253,088	$2,986	$9.88	$7.50 - $12.75
Q3 2016	249,750	$2,203	$8.52	$7.31 - $9.24
Q2 2016	249,284	$1,920	$8.69	$7.51 - $10.20
Q1 2016	254,922	$2,433	$8.97	$8.00 - $9.88
Q4 2015	254,722	$2,400	$9.68	$8.83 - $10.64
Q3 2015	254,153	$2,543	$11.41	$9.22 - $13.99
Q2 2015	259,172	$3,487	$13.61	$11.14 - $15.79
Q1 2015	257,041	$3,889	$13.03	$11.62 - $15.18
Q4 2014	249,888	$3,159	$12.30	$10.87 - $13.44
Q3 2014	248,469	$2,815	$12.80	$11.28 - $14.25
Q2 2014	244,710	$3,188	$13.24	$12.70 - $13.79
Q1 2014	246,267	$3,239	$13.39	$12.35 - $14.42
Q4 2013	244,021	$3,178	$13.55	$12.71 - $14.27
Q3 2013	246,733	$3,405	$13.65	$12.66 - $14.62
Q2 2013	238,025	$3,169	$13.04	$12.11 - $13.89