Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	520.48	547.36	520.48	538.73	538.73	3.02%	210,363
Feb 5, 2026	514.89	530.92	512.18	522.96	522.96	3.46%	328,022
Feb 4, 2026	487.36	509.60	487.36	505.46	505.46	4.73%	352,359
Feb 3, 2026	462.43	487.58	451.00	482.65	482.65	3.62%	330,542
Feb 2, 2026	485.11	487.99	453.07	465.80	465.80	-5.33%	431,128
Jan 30, 2026	548.60	550.99	490.00	492.02	492.02	-20.32%	771,255
Jan 29, 2026	615.33	633.73	612.81	617.50	617.50	0.23%	196,010
Jan 28, 2026	635.65	641.14	611.34	616.11	616.11	-2.65%	171,128
Jan 27, 2026	653.10	658.89	631.99	632.89	632.89	-3.67%	179,483
Jan 26, 2026	669.10	672.24	652.71	657.02	657.02	-1.54%	201,558
Jan 23, 2026	678.03	684.29	664.52	667.29	667.29	-2.42%	152,393
Jan 22, 2026	695.95	713.01	676.98	683.83	683.83	-1.95%	165,520
Jan 21, 2026	684.19	704.50	680.75	697.40	697.40	1.88%	179,859
Jan 20, 2026	680.20	696.21	655.00	684.56	684.56	-1.89%	215,675
Jan 16, 2026	694.97	708.90	684.87	697.76	697.76	0.72%	185,461
Jan 15, 2026	693.20	707.40	682.40	692.78	692.78	0.46%	159,193
Jan 14, 2026	678.81	689.87	672.58	689.58	689.58	1.76%	180,724
Jan 13, 2026	677.00	699.33	671.94	677.66	677.66	0.09%	303,308
Jan 12, 2026	662.49	682.59	658.37	677.03	677.03	1.40%	216,120
Jan 9, 2026	644.00	671.52	644.00	667.70	667.70	3.89%	245,118
Jan 8, 2026	610.03	642.74	607.54	642.69	642.69	4.45%	148,773
Jan 7, 2026	606.60	625.49	603.10	615.31	615.31	2.28%	286,303
Jan 6, 2026	591.19	603.30	575.32	601.62	601.62	1.26%	158,872
Jan 5, 2026	588.89	610.95	588.89	594.13	594.13	0.43%	170,139
Jan 2, 2026	587.51	594.54	570.49	591.56	591.56	0.14%	233,117
Dec 31, 2025	599.51	601.69	590.37	590.74	590.74	-1.44%	136,849
Dec 30, 2025	597.12	607.49	592.63	599.40	599.40	-0.34%	152,790
Dec 29, 2025	601.79	607.00	596.12	601.46	601.46	0.17%	187,985
Dec 26, 2025	605.40	606.44	591.74	600.44	600.44	-0.54%	104,000
Dec 24, 2025	607.35	610.00	602.28	603.72	603.72	0.03%	59,278
Dec 23, 2025	601.01	611.45	598.84	603.54	603.54	0.33%	159,937
Dec 22, 2025	610.97	617.92	600.23	601.57	601.57	-0.57%	103,272
Dec 19, 2025	610.08	615.00	594.45	605.01	605.01	-1.47%	225,346
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%	156,367
Dec 16, 2025	597.95	602.36	588.12	594.63	594.63	-0.59%	118,100
Dec 15, 2025	602.88	605.55	594.54	598.17	598.17	0.19%	117,317
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%	200,175
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%	134,970
Dec 5, 2025	579.94	589.49	577.25	578.64	578.64	0.11%	181,356
Dec 4, 2025	586.59	593.00	573.31	577.99	577.99	-1.48%	214,585
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