KVH INDS INC

Ticker: KVHI CUSIP: 482738101 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q4 2025

Shares 283,108 Value ($000) $1,973 Avg Close $6.04 Range $5.09 - $7.67

Q3 2025

Shares 264,915 Value ($000) $1,484 Avg Close $5.55 Range $5.13 - $6.41

Q2 2025

Shares 224,015 Value ($000) $1,194 Avg Close $5.16 Range $4.69 - $5.62

Q1 2025

Shares 228,715 Value ($000) $1,210 Avg Close $5.70 Range $4.82 - $6.16

Q4 2024

Shares 249,915 Value ($000) $1,425 Avg Close $5.14 Range $4.35 - $6.00

Q3 2024

Shares 201,913 Value ($000) $975 Avg Close $4.55 Range $4.17 - $4.88

Q2 2024

Shares 177,400 Value ($000) $825 Avg Close $4.99 Range $4.41 - $5.49

Q1 2024

Shares 127,800 Value ($000) $1 Avg Close $4.92 Range $4.41 - $5.45

Q4 2023

Shares 135,400 Value ($000) $1 Avg Close $4.88 Range $4.30 - $5.42

Q3 2023

Shares 136,600 Value ($000) $1 Avg Close $6.77 Range $5.08 - $9.37

Q2 2023

Shares 138,000 Value ($000) $1 Avg Close $10.08 Range $8.49 - $12.10

Q1 2023

Shares 135,600 Value ($000) $2 Avg Close $10.23 Range $9.24 - $11.84

Q4 2022

Shares 136,200 Value ($000) $1 Avg Close $10.15 Range $8.71 - $11.88

Q3 2022

Shares 142,800 Value ($000) $1,317 Avg Close $9.03 Range $7.90 - $10.02

Q2 2022

Shares 151,800 Value ($000) $1,321 Avg Close $8.14 Range $6.89 - $9.46

Q1 2022

Shares 218,800 Value ($000) $1,991 Avg Close $8.94 Range $8.16 - $10.15

Q4 2021

Shares 265,386 Value ($000) $2,439 Avg Close $10.04 Range $8.67 - $11.99

Q3 2021

Shares 324,208 Value ($000) $3,122 Avg Close $10.85 Range $9.24 - $12.73

Q2 2021

Shares 249,900 Value ($000) $3,074 Avg Close $13.52 Range $11.65 - $14.73

Q1 2021

Shares 282,998 Value ($000) $3,588 Avg Close $13.26 Range $11.01 - $15.29

Q4 2020

Shares 321,098 Value ($000) $3,644 Avg Close $9.89 Range $8.52 - $11.86

Q3 2020

Shares 367,000 Value ($000) $3,307 Avg Close $8.39 Range $7.38 - $9.76

Q2 2020

Shares 416,200 Value ($000) $3,717 Avg Close $8.81 Range $7.78 - $10.16

Q1 2020

Shares 437,300 Value ($000) $4,124 Avg Close $10.24 Range $6.36 - $11.36

Q4 2019

Shares 443,600 Value ($000) $4,937 Avg Close $10.62 Range $9.37 - $11.64

Q3 2019

Shares 455,100 Value ($000) $4,847 Avg Close $9.92 Range $8.64 - $11.10

Q2 2019

Shares 436,100 Value ($000) $4,740 Avg Close $9.89 Range $9.09 - $10.92

Q1 2019

Shares 424,894 Value ($000) $4,330 Avg Close $10.96 Range $10.01 - $11.89

Q4 2018

Shares 394,000 Value ($000) $4,054 Avg Close $11.43 Range $9.16 - $13.18

Q3 2018

Shares 386,000 Value ($000) $5,057 Avg Close $12.59 Range $11.70 - $14.15

Q2 2018

Shares 378,400 Value ($000) $5,071 Avg Close $11.16 Range $10.00 - $13.55

Q1 2018

Shares 366,900 Value ($000) $3,797 Avg Close $10.69 Range $9.05 - $12.00

Q4 2017

Shares 364,800 Value ($000) $3,776 Avg Close $11.13 Range $9.60 - $12.65

Q3 2017

Shares 362,400 Value ($000) $4,331 Avg Close $10.91 Range $9.10 - $12.22

Q2 2017

Shares 384,200 Value ($000) $3,650 Avg Close $8.89 Range $7.65 - $10.20

Q1 2017

Shares 390,900 Value ($000) $3,284 Avg Close $9.76 Range $7.70 - $11.90

Q4 2016

Shares 343,100 Value ($000) $4,049 Avg Close $9.88 Range $7.50 - $12.75

Q3 2016

Shares 242,200 Value ($000) $2,134 Avg Close $8.52 Range $7.31 - $9.24

Q2 2016

Shares 207,300 Value ($000) $1,596 Avg Close $8.69 Range $7.51 - $10.20

Q1 2016

Shares 183,900 Value ($000) $1,756 Avg Close $8.97 Range $8.00 - $9.88

Q4 2015

Shares 143,400 Value ($000) $1,351 Avg Close $9.68 Range $8.83 - $10.64

Q3 2015

Shares 123,700 Value ($000) $1,237 Avg Close $11.41 Range $9.22 - $13.99

Q2 2015

Shares 118,400 Value ($000) $1,592 Avg Close $13.61 Range $11.14 - $15.79

Q1 2015

Shares 98,800 Value ($000) $1,494 Avg Close $13.03 Range $11.62 - $15.18

Q4 2014

Shares 77,700 Value ($000) $983 Avg Close $12.30 Range $10.87 - $13.44

Q3 2014

Shares 78,600 Value ($000) $890 Avg Close $12.80 Range $11.28 - $14.25

Q2 2014

Shares 81,100 Value ($000) $1,057 Avg Close $13.24 Range $12.70 - $13.79

Q1 2014

Shares 98,057 Value ($000) $1,290 Avg Close $13.39 Range $12.35 - $14.42

Q4 2013

Shares 90,800 Value ($000) $1,183 Avg Close $13.55 Range $12.71 - $14.27

Q3 2013

Shares 75,900 Value ($000) $1,047 Avg Close $13.65 Range $12.66 - $14.62

Q2 2013

Shares 61,300 Value ($000) $816 Avg Close $13.04 Range $12.11 - $13.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	283,108	$1,973	$6.04	$5.09 - $7.67
Q3 2025	264,915	$1,484	$5.55	$5.13 - $6.41
Q2 2025	224,015	$1,194	$5.16	$4.69 - $5.62
Q1 2025	228,715	$1,210	$5.70	$4.82 - $6.16
Q4 2024	249,915	$1,425	$5.14	$4.35 - $6.00
Q3 2024	201,913	$975	$4.55	$4.17 - $4.88
Q2 2024	177,400	$825	$4.99	$4.41 - $5.49
Q1 2024	127,800	$1	$4.92	$4.41 - $5.45
Q4 2023	135,400	$1	$4.88	$4.30 - $5.42
Q3 2023	136,600	$1	$6.77	$5.08 - $9.37
Q2 2023	138,000	$1	$10.08	$8.49 - $12.10
Q1 2023	135,600	$2	$10.23	$9.24 - $11.84
Q4 2022	136,200	$1	$10.15	$8.71 - $11.88
Q3 2022	142,800	$1,317	$9.03	$7.90 - $10.02
Q2 2022	151,800	$1,321	$8.14	$6.89 - $9.46
Q1 2022	218,800	$1,991	$8.94	$8.16 - $10.15
Q4 2021	265,386	$2,439	$10.04	$8.67 - $11.99
Q3 2021	324,208	$3,122	$10.85	$9.24 - $12.73
Q2 2021	249,900	$3,074	$13.52	$11.65 - $14.73
Q1 2021	282,998	$3,588	$13.26	$11.01 - $15.29
Q4 2020	321,098	$3,644	$9.89	$8.52 - $11.86
Q3 2020	367,000	$3,307	$8.39	$7.38 - $9.76
Q2 2020	416,200	$3,717	$8.81	$7.78 - $10.16
Q1 2020	437,300	$4,124	$10.24	$6.36 - $11.36
Q4 2019	443,600	$4,937	$10.62	$9.37 - $11.64
Q3 2019	455,100	$4,847	$9.92	$8.64 - $11.10
Q2 2019	436,100	$4,740	$9.89	$9.09 - $10.92
Q1 2019	424,894	$4,330	$10.96	$10.01 - $11.89
Q4 2018	394,000	$4,054	$11.43	$9.16 - $13.18
Q3 2018	386,000	$5,057	$12.59	$11.70 - $14.15
Q2 2018	378,400	$5,071	$11.16	$10.00 - $13.55
Q1 2018	366,900	$3,797	$10.69	$9.05 - $12.00
Q4 2017	364,800	$3,776	$11.13	$9.60 - $12.65
Q3 2017	362,400	$4,331	$10.91	$9.10 - $12.22
Q2 2017	384,200	$3,650	$8.89	$7.65 - $10.20
Q1 2017	390,900	$3,284	$9.76	$7.70 - $11.90
Q4 2016	343,100	$4,049	$9.88	$7.50 - $12.75
Q3 2016	242,200	$2,134	$8.52	$7.31 - $9.24
Q2 2016	207,300	$1,596	$8.69	$7.51 - $10.20
Q1 2016	183,900	$1,756	$8.97	$8.00 - $9.88
Q4 2015	143,400	$1,351	$9.68	$8.83 - $10.64
Q3 2015	123,700	$1,237	$11.41	$9.22 - $13.99
Q2 2015	118,400	$1,592	$13.61	$11.14 - $15.79
Q1 2015	98,800	$1,494	$13.03	$11.62 - $15.18
Q4 2014	77,700	$983	$12.30	$10.87 - $13.44
Q3 2014	78,600	$890	$12.80	$11.28 - $14.25
Q2 2014	81,100	$1,057	$13.24	$12.70 - $13.79
Q1 2014	98,057	$1,290	$13.39	$12.35 - $14.42
Q4 2013	90,800	$1,183	$13.55	$12.71 - $14.27
Q3 2013	75,900	$1,047	$13.65	$12.66 - $14.62
Q2 2013	61,300	$816	$13.04	$12.11 - $13.89