Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	481.41	481.59	464.05	470.47	470.47	-2.41%	148,929
Mar 18, 2026	498.05	500.09	481.84	482.09	482.09	-4.72%	127,333
Mar 17, 2026	514.98	519.73	502.78	505.95	505.95	-1.04%	85,263
Mar 16, 2026	503.07	513.30	497.04	511.29	511.29	2.96%	164,867
Mar 13, 2026	506.59	509.25	493.00	496.59	496.59	-0.41%	109,162
Mar 12, 2026	497.37	509.22	491.07	498.61	498.61	-2.06%	134,122
Mar 11, 2026	521.74	527.00	503.60	509.12	509.12	-2.42%	186,107
Mar 10, 2026	527.56	543.73	520.11	521.74	521.74	-0.93%	218,457
Mar 9, 2026	525.38	530.23	501.40	526.63	526.63	-1.84%	218,100
Mar 6, 2026	548.75	552.54	535.92	536.49	536.49	-4.64%	160,225
Mar 5, 2026	570.01	572.45	547.07	562.61	562.61	-2.95%	202,523
Mar 4, 2026	558.23	582.92	558.19	579.70	579.70	2.89%	151,728
Mar 3, 2026	545.68	566.05	540.33	563.40	563.40	0.05%	191,653
Mar 2, 2026	561.39	573.22	549.69	563.12	563.12	-2.45%	130,007
Feb 27, 2026	574.73	584.24	565.17	577.26	577.26	0.17%	134,309
Feb 26, 2026	579.92	589.50	562.99	576.29	576.29	-0.80%	199,440
Feb 25, 2026	589.52	594.16	561.38	580.95	580.95	-1.53%	129,067
Feb 24, 2026	582.05	596.62	582.05	589.98	589.98	1.48%	264,962
Feb 23, 2026	594.45	596.66	576.45	581.35	581.35	-2.43%	318,044
Feb 20, 2026	580.81	603.24	575.76	595.80	595.80	2.95%	181,215
Feb 19, 2026	579.46	590.11	573.59	578.75	578.75	-0.98%	148,334
Feb 18, 2026	587.69	599.49	583.74	584.50	584.50	-0.13%	151,523
Feb 17, 2026	587.76	599.50	566.59	585.29	585.29	-0.86%	166,590
Feb 13, 2026	577.51	590.88	570.28	590.38	590.38	2.90%	187,780
Feb 12, 2026	576.33	584.67	567.29	573.75	573.75	0.82%	199,995
Feb 11, 2026	567.10	581.24	559.91	569.09	569.09	0.30%	168,385
Feb 10, 2026	561.45	570.66	548.13	567.38	567.38	2.38%	193,086
Feb 9, 2026	538.73	555.72	535.72	554.20	554.20	2.87%	219,371
Feb 6, 2026	520.48	547.36	520.48	538.73	538.73	3.02%	213,755
Feb 5, 2026	514.89	530.92	512.18	522.96	522.96	3.46%	328,025
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