Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
526.63
-9.86 (-1.84%)
At close: Mar 9, 2026, 4:00 PM EDT
526.63
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:01 PM EDT

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026525.38525.45501.40518.38--3.38%135,971
Mar 6, 2026548.75552.54535.92536.49536.49-4.64%160,225
Mar 5, 2026570.01572.45547.07562.61562.61-2.95%202,523
Mar 4, 2026558.23582.92558.19579.70579.702.89%151,728
Mar 3, 2026545.68566.05540.33563.40563.400.05%191,653
Mar 2, 2026561.39573.22549.69563.12563.12-2.45%130,007
Feb 27, 2026574.73584.24565.17577.26577.260.17%134,309
Feb 26, 2026579.92589.50562.99576.29576.29-0.80%199,440
Feb 25, 2026589.52594.16561.38580.95580.95-1.53%129,067
Feb 24, 2026582.05596.62582.05589.98589.981.48%264,962
Feb 23, 2026594.45596.66576.45581.35581.35-2.43%318,044
Feb 20, 2026580.81603.24575.76595.80595.802.95%181,215
Feb 19, 2026579.46590.11573.59578.75578.75-0.98%148,334
Feb 18, 2026587.69599.49583.74584.50584.50-0.13%151,523
Feb 17, 2026587.76599.50566.59585.29585.29-0.86%166,590
Feb 13, 2026577.51590.88570.28590.38590.382.90%187,780
Feb 12, 2026576.33584.67567.29573.75573.750.82%199,995
Feb 11, 2026567.10581.24559.91569.09569.090.30%168,385
Feb 10, 2026561.45570.66548.13567.38567.382.38%193,086
Feb 9, 2026538.73555.72535.72554.20554.202.87%219,371
Feb 6, 2026520.48547.36520.48538.73538.733.02%213,755
Feb 5, 2026514.89530.92512.18522.96522.963.46%328,025
Feb 4, 2026487.36509.60487.36505.46505.464.73%352,359
Feb 3, 2026462.43487.58451.00482.65482.653.62%330,542
Feb 2, 2026485.11487.99453.07465.80465.80-5.33%431,128
Jan 30, 2026548.60550.99490.00492.02492.02-20.32%771,255
Jan 29, 2026615.33633.73612.81617.50617.500.23%196,010
Jan 28, 2026635.65641.14611.34616.11616.11-2.65%171,128
Jan 27, 2026653.10658.89631.99632.89632.89-3.67%179,483
Jan 26, 2026669.10672.24652.71657.02657.02-1.54%201,558
Jan 23, 2026678.03684.29664.52667.29667.29-2.42%152,393
Jan 22, 2026695.95713.01676.98683.83683.83-1.95%165,520
Jan 21, 2026684.19704.50680.75697.40697.401.88%179,859
Jan 20, 2026680.20696.21655.00684.56684.56-1.89%215,675
Jan 16, 2026694.97708.90684.87697.76697.760.72%185,461
Jan 15, 2026693.20707.40682.40692.78692.780.46%159,193
Jan 14, 2026678.81689.87672.58689.58689.581.76%180,724
Jan 13, 2026677.00699.33671.94677.66677.660.09%303,308
Jan 12, 2026662.49682.59658.37677.03677.031.40%216,120
Jan 9, 2026644.00671.52644.00667.70667.703.89%245,118
Jan 8, 2026610.03642.74607.54642.69642.694.45%148,773
Jan 7, 2026606.60625.49603.10615.31615.312.28%286,303
Jan 6, 2026591.19603.30575.32601.62601.621.26%158,872
Jan 5, 2026588.89610.95588.89594.13594.130.43%170,139
Jan 2, 2026587.51594.54570.49591.56591.560.14%233,117
Dec 31, 2025599.51601.69590.37590.74590.74-1.44%136,849
Dec 30, 2025597.12607.49592.63599.40599.40-0.34%152,790
Dec 29, 2025601.79607.00596.12601.46601.460.17%187,985
Dec 26, 2025605.40606.44591.74600.44600.44-0.54%104,000
Dec 24, 2025607.35610.00602.28603.72603.720.03%59,278
Dec 23, 2025601.01611.45598.84603.54603.540.33%159,937
Dec 22, 2025610.97617.92600.23601.57601.57-0.57%103,272
Dec 19, 2025610.08615.00594.45605.01605.01-1.47%225,346
Dec 18, 2025604.00618.03598.23614.03614.032.49%241,028
Dec 17, 2025592.84604.96591.09599.11599.110.75%156,367
Dec 16, 2025597.95602.36588.12594.63594.63-0.59%118,100
Dec 15, 2025602.88605.55594.54598.17598.170.19%117,317
Dec 12, 2025601.48614.11585.00597.03597.03-0.57%108,986
Dec 11, 2025604.24613.04598.52600.47600.470.52%189,321
Dec 10, 2025574.72602.76571.64597.39597.394.83%200,175
Dec 9, 2025561.20582.47555.02569.85569.851.54%125,777
Dec 8, 2025586.66586.66550.99561.18561.18-3.02%134,970
Dec 5, 2025579.94589.49577.25578.64578.640.11%181,356
Dec 4, 2025586.59593.00573.31577.99577.99-1.48%214,585
Dec 3, 2025580.00608.06580.00586.69586.690.24%237,327
Dec 2, 2025587.25594.45571.60585.27585.270.18%195,831
Dec 1, 2025589.09603.58568.09584.22584.22-1.92%256,334
Nov 28, 2025606.32611.72584.62595.65595.65-2.13%117,230
Nov 26, 2025591.59613.77590.59608.60608.601.98%132,220
Nov 25, 2025573.39604.91573.39596.76596.764.24%124,264
Nov 24, 2025569.98576.24555.45572.46572.46-0.16%124,662
Nov 21, 2025547.28577.10541.96573.39573.395.37%123,686
Nov 20, 2025551.70557.65540.41544.16544.160.26%78,221
Nov 19, 2025539.35550.33537.00542.76542.760.65%124,041
Nov 18, 2025541.91551.60536.04539.24539.24-1.29%128,156
Nov 17, 2025558.34558.34539.12546.26546.26-2.10%83,955
Nov 14, 2025541.15561.71539.56557.97557.971.41%74,855
Nov 13, 2025557.62562.07548.97550.21550.21-2.11%53,978
Nov 12, 2025581.70582.00562.07562.08562.08-2.50%91,684
Nov 11, 2025576.89584.56573.42576.48576.480.62%62,497
Nov 10, 2025577.87586.34566.17572.94572.94-0.61%85,753
Nov 7, 2025575.39577.00565.00576.43576.430.44%66,921
Nov 6, 2025553.26586.89553.26573.88573.882.49%187,406
Nov 5, 2025532.49576.02532.49559.95559.955.50%201,914
Nov 4, 2025531.63545.00521.00530.74530.74-0.87%130,932
Nov 3, 2025537.98546.27515.16535.42535.421.06%184,289
Oct 31, 2025556.10579.36510.69529.80529.805.12%278,634
Oct 30, 2025501.75527.30491.29504.00504.00-0.02%137,126
Oct 29, 2025553.62553.62500.61504.08504.08-9.67%224,395
Oct 28, 2025583.42590.27557.11558.02558.02-5.17%180,668
Oct 27, 2025591.46599.08585.06588.47588.47-0.41%117,551
Oct 24, 2025595.72602.57589.10590.92590.92-0.39%77,429
Oct 23, 2025574.18595.40572.40593.26593.263.56%193,733
Oct 22, 2025579.72579.72559.21572.89572.89-0.83%116,232
Oct 21, 2025570.31580.16559.90577.68577.681.14%125,172
Oct 20, 2025555.71571.17552.31571.17571.173.00%96,212
Oct 17, 2025533.95557.08530.05554.52554.522.60%208,166
Oct 16, 2025529.29544.02527.15540.47540.472.04%134,498
Oct 15, 2025511.33532.01500.40529.66529.663.66%134,536
Oct 14, 2025490.22513.45486.47510.97510.973.57%137,927