Skip to main content
logo
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
596.48
+24.02 (4.20%)
At close: Nov 25, 2025, 4:00 PM EST
596.76
+0.28 (0.05%)
After-hours: Nov 25, 2025, 4:10 PM EST

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025573.39585.00573.39588.68-2.83%16,032
Nov 24, 2025569.98576.24555.45572.46572.46-0.16%123,775
Nov 21, 2025547.28577.10541.96573.39573.395.37%123,678
Nov 20, 2025551.70557.65540.41544.16544.160.26%78,221
Nov 19, 2025539.35550.33537.00542.76542.760.65%124,041
Nov 18, 2025541.91551.60536.04539.24539.24-1.29%128,156
Nov 17, 2025558.34558.34539.12546.26546.26-2.10%83,955
Nov 14, 2025541.15561.71539.56557.97557.971.41%74,855
Nov 13, 2025557.62562.07548.97550.21550.21-2.11%53,978
Nov 12, 2025581.70582.00562.07562.08562.08-2.50%91,684
Nov 11, 2025576.89584.56573.42576.48576.480.62%62,497
Nov 10, 2025577.87586.34566.17572.94572.94-0.61%85,753
Nov 7, 2025575.39577.00565.00576.43576.430.44%66,921
Nov 6, 2025553.26586.89553.26573.88573.882.49%187,406
Nov 5, 2025532.49576.02532.49559.95559.955.50%201,914
Nov 4, 2025531.63545.00521.00530.74530.74-0.87%130,932
Nov 3, 2025537.98546.27515.16535.42535.421.06%184,289
Oct 31, 2025556.10579.36510.69529.80529.805.12%278,634
Oct 30, 2025501.75527.30491.29504.00504.00-0.02%137,126
Oct 29, 2025553.62553.62500.61504.08504.08-9.67%224,395
Oct 28, 2025583.42590.27557.11558.02558.02-5.17%180,668
Oct 27, 2025591.46599.08585.06588.47588.47-0.41%117,551
Oct 24, 2025595.72602.57589.10590.92590.92-0.39%77,429
Oct 23, 2025574.18595.40572.40593.26593.263.56%193,733
Oct 22, 2025579.72579.72559.21572.89572.89-0.83%116,232
Oct 21, 2025570.31580.16559.90577.68577.681.14%125,172
Oct 20, 2025555.71571.17552.31571.17571.173.00%96,212
Oct 17, 2025533.95557.08530.05554.52554.522.60%208,166
Oct 16, 2025529.29544.02527.15540.47540.472.04%134,498
Oct 15, 2025511.33532.01500.40529.66529.663.66%134,536
Oct 14, 2025490.22513.45486.47510.97510.973.57%137,927
Oct 13, 2025502.43502.43488.28493.35493.35-0.89%179,850
Oct 10, 2025506.85511.55494.59497.78497.78-1.79%175,074
Oct 9, 2025521.31527.96506.44506.85506.85-3.04%158,220
Oct 8, 2025504.00523.01497.42522.74522.743.89%201,755
Oct 7, 2025497.00506.46490.90503.19503.190.92%160,252
Oct 6, 2025570.63570.63495.31498.60498.60-12.59%351,693
Oct 3, 2025589.26596.39568.98570.43570.43-3.15%126,492
Oct 2, 2025584.89591.88574.26588.98588.980.32%184,580
Oct 1, 2025577.63592.93577.55587.11587.111.10%251,106
Sep 30, 2025589.40600.00571.30580.73580.73-0.84%179,968
Sep 29, 2025575.78586.55573.18585.63585.632.30%224,566
Sep 26, 2025557.90572.88557.90572.47572.472.71%125,136
Sep 25, 2025557.65568.48552.74557.37557.37-0.98%196,967
Sep 24, 2025569.30577.53559.78562.89562.89-1.65%214,897
Sep 23, 2025563.20575.32560.95572.36572.362.08%113,039
Sep 22, 2025553.60562.06546.39560.70560.700.75%140,619
Sep 19, 2025560.90562.23548.02556.53556.53-1.26%289,119
Sep 18, 2025553.63564.82548.65563.62563.622.34%225,753
Sep 17, 2025559.34574.20547.86550.72550.72-1.64%186,856