Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	443.79	456.01	431.38	449.48	-	0.23%	127,698
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
Jun 2, 2025	435.25	435.25	418.92	423.51	423.51	-2.33%	87,060
May 30, 2025	435.98	437.81	430.00	433.60	433.60	-0.18%	108,153
May 29, 2025	438.16	443.59	427.97	434.38	434.38	-0.15%	132,614
May 28, 2025	454.39	454.60	433.17	435.03	435.03	-4.75%	158,863
May 27, 2025	471.56	478.46	450.82	456.71	456.71	-3.40%	177,550
May 23, 2025	491.90	523.78	470.85	472.79	472.79	-5.30%	173,331
May 22, 2025	509.75	513.35	488.84	499.23	499.23	-3.25%	125,211
May 21, 2025	515.97	519.96	505.02	516.02	516.02	-0.72%	202,282
May 20, 2025	516.69	520.10	510.00	519.77	519.77	0.36%	86,842
May 19, 2025	513.70	519.53	512.41	517.88	517.88	-1.92%	57,515
May 16, 2025	518.52	528.87	515.96	528.01	528.01	1.46%	54,055
May 15, 2025	517.12	525.82	517.00	520.39	520.39	0.82%	47,634
May 14, 2025	528.20	529.02	513.76	516.15	516.15	-2.24%	61,979
May 13, 2025	538.81	546.25	526.58	527.98	527.98	-1.79%	100,979
May 12, 2025	545.24	549.99	534.43	537.62	537.62	2.57%	61,528
May 9, 2025	529.73	531.71	522.11	524.14	524.14	-0.55%	43,300
May 8, 2025	521.75	531.89	521.75	527.04	527.04	1.67%	73,082
May 7, 2025	516.60	522.24	511.69	518.38	518.38	0.50%	75,679
May 6, 2025	503.68	516.30	502.03	515.82	515.82	0.74%	67,881
May 5, 2025	505.19	515.00	502.15	512.03	512.03	-0.07%	42,464
May 2, 2025	499.07	512.44	499.01	512.41	512.41	2.75%	39,570
May 1, 2025	493.10	509.15	493.10	498.69	498.69	0.98%	46,020
Apr 30, 2025	493.17	496.54	480.96	493.85	493.85	-0.83%	59,353