Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
536.10
-1.75 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026539.60540.50528.04536.10536.10-0.33%99,071
Apr 27, 2026536.61546.90533.25537.85537.85-0.32%90,366
Apr 24, 2026532.67543.70532.67539.59539.590.87%93,633
Apr 23, 2026534.05538.03526.45534.91534.910.44%123,278
Apr 22, 2026531.98538.00530.73532.57532.570.26%129,090
Apr 21, 2026543.01548.97530.50531.18531.18-1.62%108,721
Apr 20, 2026533.11541.05530.01539.94539.940.16%137,242
Apr 17, 2026517.39542.36516.71539.06539.067.16%141,798
Apr 16, 2026502.68509.05500.73503.05503.05-0.01%116,939
Apr 15, 2026515.02516.92499.59503.10503.10-3.25%98,549
Apr 14, 2026528.14529.36518.69519.99519.99-0.68%83,756
Apr 13, 2026519.24525.21512.99523.54523.541.21%92,133
Apr 10, 2026519.31521.41503.82517.30517.30-0.46%97,780
Apr 9, 2026503.96529.69503.96519.67519.671.75%228,878
Apr 8, 2026493.36512.07493.36510.74510.748.98%197,186
Apr 7, 2026479.66481.20463.39468.67468.67-2.62%169,112
Apr 6, 2026479.57484.04471.96481.27481.270.30%190,954
Apr 2, 2026476.49485.45461.68479.84479.84-1.20%174,255
Apr 1, 2026489.09506.53484.77485.66485.660.28%208,972
Mar 31, 2026475.32488.30469.59484.29484.293.88%261,058
Mar 30, 2026473.13473.28461.11466.19466.190.01%91,805
Mar 27, 2026470.25476.15463.78466.14466.14-1.38%87,011
Mar 26, 2026479.16484.70468.82472.64472.64-2.65%163,464
Mar 25, 2026483.01487.91467.51485.50485.502.16%145,703
Mar 24, 2026466.52483.87463.38475.24475.240.26%235,352
Mar 23, 2026476.85485.49472.77474.01474.013.01%146,132
Mar 20, 2026465.92469.00454.87460.16460.16-2.19%189,408
Mar 19, 2026481.41481.59464.05470.47470.47-2.41%149,258
Mar 18, 2026498.05500.09481.84482.09482.09-4.72%127,333
Mar 17, 2026514.98519.73502.78505.95505.95-1.04%85,263
Mar 16, 2026503.07513.30497.04511.29511.292.96%164,918
Mar 13, 2026506.59509.25493.00496.59496.59-0.41%109,213
Mar 12, 2026497.37509.22491.07498.61498.61-2.06%134,123
Mar 11, 2026521.74527.00503.60509.12509.12-2.42%186,107
Mar 10, 2026527.56543.73520.11521.74521.74-0.93%227,701
Mar 9, 2026525.38530.23501.40526.63526.63-1.84%227,344
Mar 6, 2026548.75552.54535.92536.49536.49-4.64%160,225
Mar 5, 2026570.01572.45547.07562.61562.61-2.95%202,529
Mar 4, 2026558.23582.92558.19579.70579.702.89%152,443
Mar 3, 2026545.68566.05540.33563.40563.400.05%191,667
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