Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
493.15
+18.97 (4.00%)
Aug 13, 2025, 3:24 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 474.58 | 494.50 | 474.23 | 490.40 | - | 3.42% | 82,111 |
| 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 |
| Jul 16, 2025 | 437.95 | 439.91 | 425.00 | 427.85 | 427.85 | -1.16% | 117,630 |
| Jul 15, 2025 | 454.90 | 456.71 | 432.87 | 432.87 | 432.87 | -4.34% | 263,238 |
| Jul 14, 2025 | 448.63 | 452.56 | 440.23 | 452.50 | 452.50 | 0.59% | 171,376 |
| Jul 11, 2025 | 443.79 | 455.17 | 440.48 | 449.84 | 449.84 | 0.31% | 128,913 |
| Jul 10, 2025 | 448.77 | 453.99 | 446.50 | 448.46 | 448.46 | 0.34% | 149,126 |
| Jul 9, 2025 | 447.01 | 456.65 | 444.06 | 446.92 | 446.92 | 0.03% | 154,743 |
| Jul 8, 2025 | 447.20 | 453.71 | 444.58 | 446.77 | 446.77 | -0.08% | 174,631 |
| Jul 7, 2025 | 452.38 | 458.11 | 441.68 | 447.15 | 447.15 | -2.25% | 216,649 |
| Jul 3, 2025 | 459.39 | 459.78 | 445.16 | 457.42 | 457.42 | -0.43% | 110,376 |
| Jul 2, 2025 | 456.89 | 460.62 | 450.12 | 459.40 | 459.40 | 1.49% | 160,669 |
| Jul 1, 2025 | 430.94 | 459.43 | 428.10 | 452.64 | 452.64 | 4.19% | 261,799 |
| Jun 30, 2025 | 431.03 | 436.91 | 424.15 | 434.43 | 434.43 | 0.95% | 241,729 |
| Jun 27, 2025 | 428.14 | 433.45 | 423.73 | 430.35 | 430.35 | 1.29% | 279,094 |
| Jun 26, 2025 | 417.44 | 425.53 | 404.68 | 424.89 | 424.89 | 2.29% | 253,105 |
| Jun 25, 2025 | 425.49 | 425.49 | 412.89 | 415.36 | 415.36 | -3.07% | 266,015 |
| Jun 24, 2025 | 411.47 | 429.21 | 410.29 | 428.50 | 428.50 | 4.58% | 216,308 |
| Jun 23, 2025 | 396.94 | 409.73 | 395.34 | 409.73 | 409.73 | 3.15% | 203,077 |
| Jun 20, 2025 | 404.17 | 404.17 | 395.37 | 397.23 | 397.23 | -0.81% | 173,480 |
| Jun 18, 2025 | 400.76 | 407.70 | 399.01 | 400.49 | 400.49 | -0.11% | 270,284 |
| Jun 17, 2025 | 402.53 | 410.23 | 393.85 | 400.95 | 400.95 | -1.32% | 217,462 |
| Jun 16, 2025 | 403.00 | 406.56 | 393.80 | 406.30 | 406.30 | 2.46% | 405,983 |
| Jun 13, 2025 | 412.66 | 412.74 | 393.53 | 396.53 | 396.53 | -4.67% | 267,994 |
| Jun 12, 2025 | 422.71 | 424.32 | 412.67 | 415.94 | 415.94 | -2.52% | 154,324 |
| Jun 11, 2025 | 433.89 | 435.36 | 422.04 | 426.68 | 426.68 | -0.68% | 248,969 |
| Jun 10, 2025 | 429.13 | 436.11 | 424.74 | 429.62 | 429.62 | 1.03% | 201,280 |
| Jun 9, 2025 | 432.69 | 432.69 | 420.91 | 425.23 | 425.23 | -0.79% | 249,360 |
| Jun 6, 2025 | 427.89 | 432.51 | 419.64 | 428.63 | 428.63 | 1.13% | 534,126 |
| Jun 5, 2025 | 425.19 | 430.58 | 418.88 | 423.85 | 423.85 | -0.66% | 216,633 |
| Jun 4, 2025 | 426.55 | 430.94 | 425.51 | 426.66 | 426.66 | -0.55% | 58,669 |
| Jun 3, 2025 | 423.99 | 439.48 | 423.85 | 429.00 | 429.00 | 1.30% | 120,749 |