Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
578.64
+0.65 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cavco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 579.94 | 589.49 | 577.25 | 578.64 | 578.64 | 0.11% | 181,351 |
| Dec 4, 2025 | 586.59 | 593.00 | 573.31 | 577.99 | 577.99 | -1.48% | 214,560 |
| Dec 3, 2025 | 580.00 | 608.06 | 580.00 | 586.69 | 586.69 | 0.24% | 237,327 |
| Dec 2, 2025 | 587.25 | 594.45 | 571.60 | 585.27 | 585.27 | 0.18% | 195,831 |
| Dec 1, 2025 | 589.09 | 603.58 | 568.09 | 584.22 | 584.22 | -1.92% | 256,334 |
| Nov 28, 2025 | 606.32 | 611.72 | 584.62 | 595.65 | 595.65 | -2.13% | 117,230 |
| Nov 26, 2025 | 591.59 | 613.77 | 590.59 | 608.60 | 608.60 | 1.98% | 132,220 |
| Nov 25, 2025 | 573.39 | 604.91 | 573.39 | 596.76 | 596.76 | 4.24% | 124,264 |
| Nov 24, 2025 | 569.98 | 576.24 | 555.45 | 572.46 | 572.46 | -0.16% | 124,662 |
| Nov 21, 2025 | 547.28 | 577.10 | 541.96 | 573.39 | 573.39 | 5.37% | 123,686 |
| Nov 20, 2025 | 551.70 | 557.65 | 540.41 | 544.16 | 544.16 | 0.26% | 78,221 |
| Nov 19, 2025 | 539.35 | 550.33 | 537.00 | 542.76 | 542.76 | 0.65% | 124,041 |
| Nov 18, 2025 | 541.91 | 551.60 | 536.04 | 539.24 | 539.24 | -1.29% | 128,156 |
| Nov 17, 2025 | 558.34 | 558.34 | 539.12 | 546.26 | 546.26 | -2.10% | 83,955 |
| Nov 14, 2025 | 541.15 | 561.71 | 539.56 | 557.97 | 557.97 | 1.41% | 74,855 |
| Nov 13, 2025 | 557.62 | 562.07 | 548.97 | 550.21 | 550.21 | -2.11% | 53,978 |
| Nov 12, 2025 | 581.70 | 582.00 | 562.07 | 562.08 | 562.08 | -2.50% | 91,684 |
| Nov 11, 2025 | 576.89 | 584.56 | 573.42 | 576.48 | 576.48 | 0.62% | 62,497 |
| Nov 10, 2025 | 577.87 | 586.34 | 566.17 | 572.94 | 572.94 | -0.61% | 85,753 |
| Nov 7, 2025 | 575.39 | 577.00 | 565.00 | 576.43 | 576.43 | 0.44% | 66,921 |
| Nov 6, 2025 | 553.26 | 586.89 | 553.26 | 573.88 | 573.88 | 2.49% | 187,406 |
| Nov 5, 2025 | 532.49 | 576.02 | 532.49 | 559.95 | 559.95 | 5.50% | 201,914 |
| Nov 4, 2025 | 531.63 | 545.00 | 521.00 | 530.74 | 530.74 | -0.87% | 130,932 |
| Nov 3, 2025 | 537.98 | 546.27 | 515.16 | 535.42 | 535.42 | 1.06% | 184,289 |
| Oct 31, 2025 | 556.10 | 579.36 | 510.69 | 529.80 | 529.80 | 5.12% | 278,634 |
| Oct 30, 2025 | 501.75 | 527.30 | 491.29 | 504.00 | 504.00 | -0.02% | 137,126 |
| Oct 29, 2025 | 553.62 | 553.62 | 500.61 | 504.08 | 504.08 | -9.67% | 224,395 |
| Oct 28, 2025 | 583.42 | 590.27 | 557.11 | 558.02 | 558.02 | -5.17% | 180,668 |
| Oct 27, 2025 | 591.46 | 599.08 | 585.06 | 588.47 | 588.47 | -0.41% | 117,551 |
| Oct 24, 2025 | 595.72 | 602.57 | 589.10 | 590.92 | 590.92 | -0.39% | 77,429 |
| Oct 23, 2025 | 574.18 | 595.40 | 572.40 | 593.26 | 593.26 | 3.56% | 193,733 |
| Oct 22, 2025 | 579.72 | 579.72 | 559.21 | 572.89 | 572.89 | -0.83% | 116,232 |
| Oct 21, 2025 | 570.31 | 580.16 | 559.90 | 577.68 | 577.68 | 1.14% | 125,172 |
| Oct 20, 2025 | 555.71 | 571.17 | 552.31 | 571.17 | 571.17 | 3.00% | 96,212 |
| Oct 17, 2025 | 533.95 | 557.08 | 530.05 | 554.52 | 554.52 | 2.60% | 208,166 |
| Oct 16, 2025 | 529.29 | 544.02 | 527.15 | 540.47 | 540.47 | 2.04% | 134,498 |
| Oct 15, 2025 | 511.33 | 532.01 | 500.40 | 529.66 | 529.66 | 3.66% | 134,536 |
| Oct 14, 2025 | 490.22 | 513.45 | 486.47 | 510.97 | 510.97 | 3.57% | 137,927 |
| Oct 13, 2025 | 502.43 | 502.43 | 488.28 | 493.35 | 493.35 | -0.89% | 179,850 |
| Oct 10, 2025 | 506.85 | 511.55 | 494.59 | 497.78 | 497.78 | -1.79% | 175,074 |
| Oct 9, 2025 | 521.31 | 527.96 | 506.44 | 506.85 | 506.85 | -3.04% | 158,220 |
| Oct 8, 2025 | 504.00 | 523.01 | 497.42 | 522.74 | 522.74 | 3.89% | 201,755 |
| Oct 7, 2025 | 497.00 | 506.46 | 490.90 | 503.19 | 503.19 | 0.92% | 160,252 |
| Oct 6, 2025 | 570.63 | 570.63 | 495.31 | 498.60 | 498.60 | -12.59% | 351,693 |
| Oct 3, 2025 | 589.26 | 596.39 | 568.98 | 570.43 | 570.43 | -3.15% | 126,492 |
| Oct 2, 2025 | 584.89 | 591.88 | 574.26 | 588.98 | 588.98 | 0.32% | 184,580 |
| Oct 1, 2025 | 577.63 | 592.93 | 577.55 | 587.11 | 587.11 | 1.10% | 251,106 |
| Sep 30, 2025 | 589.40 | 600.00 | 571.30 | 580.73 | 580.73 | -0.84% | 179,968 |
| Sep 29, 2025 | 575.78 | 586.55 | 573.18 | 585.63 | 585.63 | 2.30% | 224,566 |
| Sep 26, 2025 | 557.90 | 572.88 | 557.90 | 572.47 | 572.47 | 2.71% | 125,136 |
| Sep 25, 2025 | 557.65 | 568.48 | 552.74 | 557.37 | 557.37 | -0.98% | 196,967 |
| Sep 24, 2025 | 569.30 | 577.53 | 559.78 | 562.89 | 562.89 | -1.65% | 214,897 |
| Sep 23, 2025 | 563.20 | 575.32 | 560.95 | 572.36 | 572.36 | 2.08% | 113,039 |
| Sep 22, 2025 | 553.60 | 562.06 | 546.39 | 560.70 | 560.70 | 0.75% | 140,619 |
| Sep 19, 2025 | 560.90 | 562.23 | 548.02 | 556.53 | 556.53 | -1.26% | 289,119 |
| Sep 18, 2025 | 553.63 | 564.82 | 548.65 | 563.62 | 563.62 | 2.34% | 225,753 |
| Sep 17, 2025 | 559.34 | 574.20 | 547.86 | 550.72 | 550.72 | -1.64% | 186,856 |
| Sep 16, 2025 | 547.27 | 565.57 | 541.00 | 559.91 | 559.91 | 2.67% | 339,179 |
| Sep 15, 2025 | 543.58 | 547.53 | 535.56 | 545.36 | 545.36 | 0.07% | 273,678 |
| Sep 12, 2025 | 552.50 | 553.85 | 541.35 | 544.99 | 544.99 | -1.67% | 212,007 |
| Sep 11, 2025 | 543.85 | 555.70 | 540.01 | 554.22 | 554.22 | 2.61% | 181,229 |
| Sep 10, 2025 | 539.80 | 546.09 | 533.51 | 540.13 | 540.13 | -0.30% | 155,598 |
| Sep 9, 2025 | 541.58 | 548.10 | 533.31 | 541.74 | 541.74 | -0.81% | 141,293 |
| Sep 8, 2025 | 544.93 | 550.75 | 536.64 | 546.19 | 546.19 | 0.06% | 166,618 |
| Sep 5, 2025 | 558.88 | 568.97 | 542.34 | 545.84 | 545.84 | -1.69% | 170,785 |
| Sep 4, 2025 | 536.40 | 556.75 | 536.40 | 555.24 | 555.24 | 4.06% | 319,589 |
| Sep 3, 2025 | 522.32 | 533.60 | 522.32 | 533.60 | 533.60 | 1.69% | 172,398 |
| Sep 2, 2025 | 524.11 | 528.60 | 523.27 | 524.71 | 524.71 | -1.09% | 59,172 |
| Aug 29, 2025 | 530.38 | 536.57 | 508.81 | 530.49 | 530.49 | 0.02% | 99,871 |
| Aug 28, 2025 | 532.63 | 532.63 | 522.20 | 530.38 | 530.38 | 0.11% | 128,796 |
| Aug 27, 2025 | 518.78 | 530.73 | 515.00 | 529.78 | 529.78 | 1.76% | 123,019 |
| Aug 26, 2025 | 517.83 | 526.29 | 516.36 | 520.62 | 520.62 | 0.22% | 231,449 |
| Aug 25, 2025 | 518.01 | 524.47 | 512.36 | 519.49 | 519.49 | -0.01% | 190,650 |
| Aug 22, 2025 | 490.95 | 524.89 | 481.98 | 519.55 | 519.55 | 6.62% | 163,155 |
| Aug 21, 2025 | 483.08 | 489.99 | 477.41 | 487.29 | 487.29 | 0.45% | 190,571 |
| Aug 20, 2025 | 489.27 | 492.00 | 480.55 | 485.11 | 485.11 | -0.85% | 254,325 |
| Aug 19, 2025 | 483.79 | 497.25 | 483.79 | 489.27 | 489.27 | 1.08% | 151,516 |
| Aug 18, 2025 | 479.02 | 486.66 | 479.02 | 484.03 | 484.03 | 0.79% | 154,196 |
| Aug 15, 2025 | 487.14 | 489.07 | 474.54 | 480.22 | 480.22 | -0.65% | 93,119 |
| Aug 14, 2025 | 484.02 | 488.65 | 481.10 | 483.35 | 483.35 | -2.46% | 180,504 |
| Aug 13, 2025 | 474.58 | 498.36 | 474.23 | 495.53 | 495.53 | 4.50% | 196,030 |
| Aug 12, 2025 | 455.70 | 476.49 | 455.70 | 474.18 | 474.18 | 5.28% | 68,274 |
| Aug 11, 2025 | 452.68 | 458.78 | 443.82 | 450.40 | 450.40 | -0.84% | 67,366 |
| Aug 8, 2025 | 454.40 | 458.78 | 451.47 | 454.21 | 454.21 | 0.60% | 61,765 |
| Aug 7, 2025 | 454.68 | 456.84 | 450.55 | 451.49 | 451.49 | 0.18% | 69,080 |
| Aug 6, 2025 | 447.50 | 451.80 | 441.95 | 450.70 | 450.70 | 0.99% | 72,511 |
| Aug 5, 2025 | 439.38 | 452.11 | 439.29 | 446.28 | 446.28 | 1.36% | 88,811 |
| Aug 4, 2025 | 422.26 | 443.88 | 422.26 | 440.29 | 440.29 | 4.13% | 110,345 |
| Aug 1, 2025 | 429.70 | 429.70 | 406.98 | 422.81 | 422.81 | 4.74% | 196,752 |
| Jul 31, 2025 | 397.38 | 405.86 | 397.38 | 403.67 | 403.67 | 0.14% | 101,432 |
| Jul 30, 2025 | 413.60 | 415.40 | 400.45 | 403.12 | 403.12 | -2.15% | 103,709 |
| Jul 29, 2025 | 419.21 | 419.21 | 410.54 | 411.96 | 411.96 | -0.62% | 108,709 |
| Jul 28, 2025 | 417.80 | 420.00 | 410.32 | 414.52 | 414.52 | -0.71% | 75,204 |
| Jul 25, 2025 | 416.90 | 417.93 | 411.00 | 417.47 | 417.47 | 1.32% | 65,660 |
| Jul 24, 2025 | 418.25 | 420.61 | 406.75 | 412.03 | 412.03 | -1.81% | 67,840 |
| Jul 23, 2025 | 426.42 | 426.42 | 418.84 | 419.63 | 419.63 | -1.45% | 79,697 |
| Jul 22, 2025 | 420.22 | 432.78 | 420.22 | 425.82 | 425.82 | 2.40% | 173,775 |
| Jul 21, 2025 | 422.96 | 427.19 | 415.53 | 415.83 | 415.83 | -1.16% | 121,280 |
| Jul 18, 2025 | 434.39 | 437.00 | 417.97 | 420.73 | 420.73 | -1.93% | 127,984 |
| Jul 17, 2025 | 424.28 | 432.12 | 424.28 | 429.02 | 429.02 | 0.27% | 139,286 |