Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
618.30
+9.78 (1.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026604.38620.04600.61618.30618.301.61%234,527
Jun 25, 2026612.94630.48601.29608.52608.52-0.50%146,868
Jun 24, 2026597.94624.99597.93611.60611.604.55%173,770
Jun 23, 2026580.84596.52573.15585.00585.00-0.37%137,741
Jun 22, 2026601.30608.90586.58587.16587.16-2.39%81,136
Jun 18, 2026597.80610.78596.00601.51601.512.64%218,553
Jun 17, 2026602.44618.00580.13586.05586.05-3.05%127,470
Jun 16, 2026599.06613.73594.05604.47604.472.02%150,596
Jun 15, 2026602.51610.90589.84592.48592.48-0.05%77,255
Jun 12, 2026599.28604.55582.67592.76592.76-1.03%101,060
Jun 11, 2026566.90598.97565.61598.95598.956.10%102,482
Jun 10, 2026579.89586.76564.05564.51564.51-2.39%153,952
Jun 9, 2026564.30592.35562.94578.31578.312.73%130,732
Jun 8, 2026553.06571.53547.39562.96562.962.37%109,107
Jun 5, 2026553.61562.97545.99549.91549.91-0.07%110,718
Jun 4, 2026549.40559.85539.36550.29550.291.07%77,748
Jun 3, 2026538.52547.42531.84544.46544.46-0.27%99,041
Jun 2, 2026532.07550.80532.07545.93545.932.06%89,251
Jun 1, 2026536.52540.76527.14534.89534.89-0.30%136,744
May 29, 2026533.51554.70533.08536.52536.52-0.36%209,029
May 28, 2026536.20550.68515.69538.44538.44-1.43%126,647
May 27, 2026535.61560.08531.92546.24546.243.26%221,753
May 26, 2026515.09531.82503.48529.02529.023.90%308,829
May 22, 2026484.12511.65473.05509.17509.173.60%340,944
May 21, 2026486.59497.58478.06491.49491.49-0.73%132,247
May 20, 2026466.35496.14463.28495.11495.116.54%180,239
May 19, 2026454.92466.46443.34464.71464.711.44%102,018
May 18, 2026462.00467.47454.66458.11458.110.52%115,312
May 15, 2026471.18471.18455.03455.76455.76-4.37%136,428
May 14, 2026466.62487.65458.95476.59476.593.02%112,454
May 13, 2026471.98472.33453.18462.63462.63-2.78%126,037
May 12, 2026481.53481.59462.10475.87475.87-1.06%85,428
May 11, 2026485.87486.86477.00480.96480.96-0.74%138,783
May 8, 2026484.61489.60479.08484.54484.540.46%93,530
May 7, 2026504.00515.83478.86482.34482.34-3.55%134,809
May 6, 2026500.26510.90495.74500.10500.103.37%102,438
May 5, 2026484.00494.22471.96483.78483.780.90%135,551
May 4, 2026508.64508.64476.47479.45479.45-6.12%112,793
May 1, 2026512.74514.78499.96510.68510.680.73%99,123
Apr 30, 2026497.84511.57495.11507.00507.001.75%236,839
Apr 29, 2026535.10535.10496.26498.28498.28-7.05%202,233
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