Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
433.70
-0.68 (-0.16%)
May 30, 2025, 2:37 PM - Market open

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025435.98435.98430.00431.47--0.67%27,141
May 29, 2025438.16443.59427.97434.38434.38-0.15%132,614
May 28, 2025454.39454.60433.17435.03435.03-4.75%158,863
May 27, 2025471.56478.46450.82456.71456.71-3.40%177,550
May 23, 2025491.90523.78470.85472.79472.79-5.30%173,331
May 22, 2025509.75513.35488.84499.23499.23-3.25%125,211
May 21, 2025515.97519.96505.02516.02516.02-0.72%202,282
May 20, 2025516.69520.10510.00519.77519.770.36%86,842
May 19, 2025513.70519.53512.41517.88517.88-1.92%57,515
May 16, 2025518.52528.87515.96528.01528.011.46%54,055
May 15, 2025517.12525.82517.00520.39520.390.82%47,634
May 14, 2025528.20529.02513.76516.15516.15-2.24%61,979
May 13, 2025538.81546.25526.58527.98527.98-1.79%100,979
May 12, 2025545.24549.99534.43537.62537.622.57%61,528
May 9, 2025529.73531.71522.11524.14524.14-0.55%43,300
May 8, 2025521.75531.89521.75527.04527.041.67%73,082
May 7, 2025516.60522.24511.69518.38518.380.50%75,679
May 6, 2025503.68516.30502.03515.82515.820.74%67,881
May 5, 2025505.19515.00502.15512.03512.03-0.07%42,464
May 2, 2025499.07512.44499.01512.41512.412.75%39,570
May 1, 2025493.10509.15493.10498.69498.690.98%46,020
Apr 30, 2025493.17496.54480.96493.85493.85-0.83%59,353
Apr 29, 2025488.32499.17485.88497.97497.971.77%57,044
Apr 28, 2025488.18498.17478.96489.29489.290.08%49,790
Apr 25, 2025482.42489.64480.00488.92488.920.04%39,849
Apr 24, 2025481.00496.97480.00488.74488.741.80%48,520
Apr 23, 2025497.18497.18478.27480.10480.10-0.08%60,271
Apr 22, 2025468.77484.02467.90480.49480.494.12%55,422
Apr 21, 2025471.08472.53458.14461.47461.47-3.41%44,741
Apr 17, 2025475.45482.60469.15477.75477.751.77%70,524
Apr 16, 2025477.32477.86462.42469.45469.45-1.28%52,450
Apr 15, 2025475.47481.14472.81475.55475.550.02%64,225
Apr 14, 2025484.00486.83464.83475.47475.471.20%67,255
Apr 11, 2025466.38472.99452.34469.83469.830.61%70,091
Apr 10, 2025472.92479.24461.85466.99466.99-4.47%84,890
Apr 9, 2025455.24503.34450.20488.86488.866.31%94,537
Apr 8, 2025480.99488.00450.39459.83459.83-1.40%75,879
Apr 7, 2025469.80496.94460.32466.36466.36-4.62%95,334
Apr 4, 2025470.76502.00469.93488.94488.940.54%88,698
Apr 3, 2025504.86515.71485.47486.33486.33-7.82%86,463
Apr 2, 2025509.55529.45504.76527.56527.562.21%70,813
Apr 1, 2025515.86520.01508.62516.13516.13-0.67%66,073
Mar 31, 2025507.74523.37503.95519.63519.631.10%76,231
Mar 28, 2025529.16529.16512.03513.96513.96-2.39%47,557
Mar 27, 2025532.69538.45521.04526.55526.55-1.25%50,450
Mar 26, 2025529.94534.00526.88533.19533.190.48%44,045
Mar 25, 2025520.42536.05516.48530.64530.641.56%63,867
Mar 24, 2025520.19530.48517.36522.48522.481.87%61,647
Mar 21, 2025509.48514.01502.60512.89512.89-1.65%196,305
Mar 20, 2025516.35531.91511.65521.48521.48-0.79%59,514