Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
534.76
-23.26 (-4.17%)
Oct 29, 2025, 10:51 AM EDT - Market open
Cavco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 553.62 | 553.62 | 541.44 | 549.62 | - | -1.51% | 74,770 |
| Oct 28, 2025 | 583.42 | 590.27 | 557.11 | 558.02 | 558.02 | -5.17% | 180,668 |
| Oct 27, 2025 | 591.46 | 599.08 | 585.06 | 588.47 | 588.47 | -0.41% | 117,551 |
| Oct 24, 2025 | 595.72 | 602.57 | 589.10 | 590.92 | 590.92 | -0.39% | 77,429 |
| Oct 23, 2025 | 574.18 | 595.40 | 572.40 | 593.26 | 593.26 | 3.56% | 193,733 |
| Oct 22, 2025 | 579.72 | 579.72 | 559.21 | 572.89 | 572.89 | -0.83% | 116,232 |
| Oct 21, 2025 | 570.31 | 580.16 | 559.90 | 577.68 | 577.68 | 1.14% | 125,172 |
| Oct 20, 2025 | 555.71 | 571.17 | 552.31 | 571.17 | 571.17 | 3.00% | 96,212 |
| Oct 17, 2025 | 533.95 | 557.08 | 530.05 | 554.52 | 554.52 | 2.60% | 208,166 |
| Oct 16, 2025 | 529.29 | 544.02 | 527.15 | 540.47 | 540.47 | 2.04% | 134,498 |
| Oct 15, 2025 | 511.33 | 532.01 | 500.40 | 529.66 | 529.66 | 3.66% | 134,536 |
| Oct 14, 2025 | 490.22 | 513.45 | 486.47 | 510.97 | 510.97 | 3.57% | 137,927 |
| Oct 13, 2025 | 502.43 | 502.43 | 488.28 | 493.35 | 493.35 | -0.89% | 179,850 |
| Oct 10, 2025 | 506.85 | 511.55 | 494.59 | 497.78 | 497.78 | -1.79% | 175,074 |
| Oct 9, 2025 | 521.31 | 527.96 | 506.44 | 506.85 | 506.85 | -3.04% | 158,220 |
| Oct 8, 2025 | 504.00 | 523.01 | 497.42 | 522.74 | 522.74 | 3.89% | 201,755 |
| Oct 7, 2025 | 497.00 | 506.46 | 490.90 | 503.19 | 503.19 | 0.92% | 160,252 |
| Oct 6, 2025 | 570.63 | 570.63 | 495.31 | 498.60 | 498.60 | -12.59% | 351,693 |
| Oct 3, 2025 | 589.26 | 596.39 | 568.98 | 570.43 | 570.43 | -3.15% | 126,492 |
| Oct 2, 2025 | 584.89 | 591.88 | 574.26 | 588.98 | 588.98 | 0.32% | 184,580 |
| Oct 1, 2025 | 577.63 | 592.93 | 577.55 | 587.11 | 587.11 | 1.10% | 251,106 |
| Sep 30, 2025 | 589.40 | 600.00 | 571.30 | 580.73 | 580.73 | -0.84% | 179,968 |
| Sep 29, 2025 | 575.78 | 586.55 | 573.18 | 585.63 | 585.63 | 2.30% | 224,566 |
| Sep 26, 2025 | 557.90 | 572.88 | 557.90 | 572.47 | 572.47 | 2.71% | 125,136 |
| Sep 25, 2025 | 557.65 | 568.48 | 552.74 | 557.37 | 557.37 | -0.98% | 196,967 |
| Sep 24, 2025 | 569.30 | 577.53 | 559.78 | 562.89 | 562.89 | -1.65% | 214,897 |
| Sep 23, 2025 | 563.20 | 575.32 | 560.95 | 572.36 | 572.36 | 2.08% | 113,039 |
| Sep 22, 2025 | 553.60 | 562.06 | 546.39 | 560.70 | 560.70 | 0.75% | 140,619 |
| Sep 19, 2025 | 560.90 | 562.23 | 548.02 | 556.53 | 556.53 | -1.26% | 289,119 |
| Sep 18, 2025 | 553.63 | 564.82 | 548.65 | 563.62 | 563.62 | 2.34% | 225,753 |
| Sep 17, 2025 | 559.34 | 574.20 | 547.86 | 550.72 | 550.72 | -1.64% | 186,856 |
| Sep 16, 2025 | 547.27 | 565.57 | 541.00 | 559.91 | 559.91 | 2.67% | 339,179 |
| Sep 15, 2025 | 543.58 | 547.53 | 535.56 | 545.36 | 545.36 | 0.07% | 273,678 |
| Sep 12, 2025 | 552.50 | 553.85 | 541.35 | 544.99 | 544.99 | -1.67% | 212,007 |
| Sep 11, 2025 | 543.85 | 555.70 | 540.01 | 554.22 | 554.22 | 2.61% | 181,229 |
| Sep 10, 2025 | 539.80 | 546.09 | 533.51 | 540.13 | 540.13 | -0.30% | 155,598 |
| Sep 9, 2025 | 541.58 | 548.10 | 533.31 | 541.74 | 541.74 | -0.81% | 141,293 |
| Sep 8, 2025 | 544.93 | 550.75 | 536.64 | 546.19 | 546.19 | 0.06% | 166,618 |
| 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 |