Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	503.96	527.10	503.96	527.80	-	3.34%	135,226
Apr 8, 2026	493.36	512.07	493.36	510.74	510.74	8.98%	196,934
Apr 7, 2026	479.66	481.20	463.39	468.67	468.67	-2.62%	169,026
Apr 6, 2026	479.57	484.04	471.96	481.27	481.27	0.30%	190,947
Apr 2, 2026	476.49	485.45	461.68	479.84	479.84	-1.20%	174,253
Apr 1, 2026	489.09	506.53	484.77	485.66	485.66	0.28%	208,972
Mar 31, 2026	475.32	488.30	469.59	484.29	484.29	3.88%	260,907
Mar 30, 2026	473.13	473.28	461.11	466.19	466.19	0.01%	91,805
Mar 27, 2026	470.25	476.15	463.78	466.14	466.14	-1.38%	87,011
Mar 26, 2026	479.16	484.70	468.82	472.64	472.64	-2.65%	163,464
Mar 25, 2026	483.01	487.91	467.51	485.50	485.50	2.16%	145,703
Mar 24, 2026	466.52	483.87	463.38	475.24	475.24	0.26%	235,352
Mar 23, 2026	476.85	485.49	472.77	474.01	474.01	3.01%	146,132
Mar 20, 2026	465.92	469.00	454.87	460.16	460.16	-2.19%	189,408
Mar 19, 2026	481.41	481.59	464.05	470.47	470.47	-2.41%	149,258
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%	164,918
Mar 13, 2026	506.59	509.25	493.00	496.59	496.59	-0.41%	109,213
Mar 12, 2026	497.37	509.22	491.07	498.61	498.61	-2.06%	134,123
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%	227,701
Mar 9, 2026	525.38	530.23	501.40	526.63	526.63	-1.84%	227,344
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%	202,529
Mar 4, 2026	558.23	582.92	558.19	579.70	579.70	2.89%	152,443
Mar 3, 2026	545.68	566.05	540.33	563.40	563.40	0.05%	191,667
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