Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
545.84
-9.40 (-1.69%)
At close: Sep 5, 2025, 4:00 PM
543.63
-2.21 (-0.40%)
After-hours: Sep 5, 2025, 6:30 PM EDT
Cavco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 558.88 | 568.97 | 542.34 | 545.84 | 545.84 | -1.69% | 170,785 |
| Sep 4, 2025 | 536.40 | 556.75 | 536.40 | 555.24 | 555.24 | 4.06% | 319,589 |
| Sep 3, 2025 | 522.32 | 533.60 | 522.32 | 533.60 | 533.60 | 1.69% | 172,397 |
| Sep 2, 2025 | 524.11 | 528.60 | 523.27 | 524.71 | 524.71 | -1.09% | 59,172 |
| Aug 29, 2025 | 530.38 | 536.57 | 508.81 | 530.49 | 530.49 | 0.02% | 99,871 |
| Aug 28, 2025 | 532.63 | 532.63 | 522.20 | 530.38 | 530.38 | 0.11% | 128,796 |
| Aug 27, 2025 | 518.78 | 530.73 | 515.00 | 529.78 | 529.78 | 1.76% | 123,019 |
| Aug 26, 2025 | 517.83 | 526.29 | 516.36 | 520.62 | 520.62 | 0.22% | 231,449 |
| Aug 25, 2025 | 518.01 | 524.47 | 512.36 | 519.49 | 519.49 | -0.01% | 190,650 |
| Aug 22, 2025 | 490.95 | 524.89 | 481.98 | 519.55 | 519.55 | 6.62% | 163,155 |
| Aug 21, 2025 | 483.08 | 489.99 | 477.41 | 487.29 | 487.29 | 0.45% | 190,571 |
| Aug 20, 2025 | 489.27 | 492.00 | 480.55 | 485.11 | 485.11 | -0.85% | 254,325 |
| Aug 19, 2025 | 483.79 | 497.25 | 483.79 | 489.27 | 489.27 | 1.08% | 151,516 |
| Aug 18, 2025 | 479.02 | 486.66 | 479.02 | 484.03 | 484.03 | 0.79% | 154,196 |
| Aug 15, 2025 | 487.14 | 489.07 | 474.54 | 480.22 | 480.22 | -0.65% | 93,119 |
| Aug 14, 2025 | 484.02 | 488.65 | 481.10 | 483.35 | 483.35 | -2.46% | 180,504 |
| Aug 13, 2025 | 474.58 | 498.36 | 474.23 | 495.53 | 495.53 | 4.50% | 196,030 |
| Aug 12, 2025 | 455.70 | 476.49 | 455.70 | 474.18 | 474.18 | 5.28% | 68,274 |
| Aug 11, 2025 | 452.68 | 458.78 | 443.82 | 450.40 | 450.40 | -0.84% | 67,366 |
| Aug 8, 2025 | 454.40 | 458.78 | 451.47 | 454.21 | 454.21 | 0.60% | 61,765 |
| Aug 7, 2025 | 454.68 | 456.84 | 450.55 | 451.49 | 451.49 | 0.18% | 69,080 |
| Aug 6, 2025 | 447.50 | 451.80 | 441.95 | 450.70 | 450.70 | 0.99% | 72,511 |
| Aug 5, 2025 | 439.38 | 452.11 | 439.29 | 446.28 | 446.28 | 1.36% | 88,811 |
| Aug 4, 2025 | 422.26 | 443.88 | 422.26 | 440.29 | 440.29 | 4.13% | 110,345 |
| Aug 1, 2025 | 429.70 | 429.70 | 406.98 | 422.81 | 422.81 | 4.74% | 196,752 |
| Jul 31, 2025 | 397.38 | 405.86 | 397.38 | 403.67 | 403.67 | 0.14% | 101,432 |
| Jul 30, 2025 | 413.60 | 415.40 | 400.45 | 403.12 | 403.12 | -2.15% | 103,709 |
| Jul 29, 2025 | 419.21 | 419.21 | 410.54 | 411.96 | 411.96 | -0.62% | 108,709 |
| Jul 28, 2025 | 417.80 | 420.00 | 410.32 | 414.52 | 414.52 | -0.71% | 75,204 |
| Jul 25, 2025 | 416.90 | 417.93 | 411.00 | 417.47 | 417.47 | 1.32% | 65,660 |
| Jul 24, 2025 | 418.25 | 420.61 | 406.75 | 412.03 | 412.03 | -1.81% | 67,840 |
| Jul 23, 2025 | 426.42 | 426.42 | 418.84 | 419.63 | 419.63 | -1.45% | 79,697 |
| Jul 22, 2025 | 420.22 | 432.78 | 420.22 | 425.82 | 425.82 | 2.40% | 173,775 |
| Jul 21, 2025 | 422.96 | 427.19 | 415.53 | 415.83 | 415.83 | -1.16% | 121,280 |
| Jul 18, 2025 | 434.39 | 437.00 | 417.97 | 420.73 | 420.73 | -1.93% | 127,984 |
| Jul 17, 2025 | 424.28 | 432.12 | 424.28 | 429.02 | 429.02 | 0.27% | 139,286 |
| Jul 16, 2025 | 437.95 | 439.91 | 425.00 | 427.85 | 427.85 | -1.16% | 117,630 |
| Jul 15, 2025 | 454.90 | 456.71 | 432.87 | 432.87 | 432.87 | -4.34% | 263,238 |
| Jul 14, 2025 | 448.63 | 452.56 | 440.23 | 452.50 | 452.50 | 0.59% | 171,376 |
| Jul 11, 2025 | 443.79 | 455.17 | 440.48 | 449.84 | 449.84 | 0.31% | 128,913 |
| 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 |