Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	678.81	689.87	672.58	689.65	689.65	1.77%	180,723
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%	148,746
Jan 7, 2026	606.60	625.49	603.10	615.31	615.31	2.28%	286,253
Jan 6, 2026	591.19	603.30	575.32	601.62	601.62	1.26%	158,856
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
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