Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
605.01
-9.02 (-1.47%)
Dec 19, 2025, 4:00 PM EST - Market closed
Cavco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 610.08 | 615.00 | 594.45 | 605.01 | 605.01 | -1.47% | 225,179 |
| Dec 18, 2025 | 604.00 | 618.03 | 598.23 | 614.03 | 614.03 | 2.49% | 241,028 |
| Dec 17, 2025 | 592.84 | 604.96 | 591.09 | 599.11 | 599.11 | 0.75% | 156,363 |
| Dec 16, 2025 | 597.95 | 602.36 | 588.12 | 594.63 | 594.63 | -0.59% | 117,753 |
| Dec 15, 2025 | 602.88 | 605.55 | 594.54 | 598.17 | 598.17 | 0.19% | 117,217 |
| Dec 12, 2025 | 601.48 | 614.11 | 585.00 | 597.03 | 597.03 | -0.57% | 108,986 |
| Dec 11, 2025 | 604.24 | 613.04 | 598.52 | 600.47 | 600.47 | 0.52% | 189,321 |
| Dec 10, 2025 | 574.72 | 602.76 | 571.64 | 597.39 | 597.39 | 4.83% | 200,173 |
| Dec 9, 2025 | 561.20 | 582.47 | 555.02 | 569.85 | 569.85 | 1.54% | 125,777 |
| Dec 8, 2025 | 586.66 | 586.66 | 550.99 | 561.18 | 561.18 | -3.02% | 134,869 |
| 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 |