Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
397.23
-3.26 (-0.81%)
At close: Jun 20, 2025, 4:00 PM
397.00
-0.23 (-0.06%)
After-hours: Jun 20, 2025, 6:02 PM EDT

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025404.17404.17395.37397.23397.23-0.81%173,480
Jun 18, 2025400.76407.70399.01400.49400.49-0.11%270,284
Jun 17, 2025402.53410.23393.85400.95400.95-1.32%217,462
Jun 16, 2025403.00406.56393.80406.30406.302.46%405,983
Jun 13, 2025412.66412.74393.53396.53396.53-4.67%267,994
Jun 12, 2025422.71424.32412.67415.94415.94-2.52%154,324
Jun 11, 2025433.89435.36422.04426.68426.68-0.68%248,969
Jun 10, 2025429.13436.11424.74429.62429.621.03%201,280
Jun 9, 2025432.69432.69420.91425.23425.23-0.79%249,360
Jun 6, 2025427.89432.51419.64428.63428.631.13%534,126
Jun 5, 2025425.19430.58418.88423.85423.85-0.66%216,633
Jun 4, 2025426.55430.94425.51426.66426.66-0.55%58,669
Jun 3, 2025423.99439.48423.85429.00429.001.30%120,749
Jun 2, 2025435.25435.25418.92423.51423.51-2.33%87,060
May 30, 2025435.98437.81430.00433.60433.60-0.18%108,153
May 29, 2025438.16443.59427.97434.38434.38-0.15%132,614
May 28, 2025454.39454.60433.17435.03435.03-4.75%158,863
May 27, 2025471.56478.46450.82456.71456.71-3.40%177,550
May 23, 2025491.90523.78470.85472.79472.79-5.30%173,331
May 22, 2025509.75513.35488.84499.23499.23-3.25%125,211
May 21, 2025515.97519.96505.02516.02516.02-0.72%202,282
May 20, 2025516.69520.10510.00519.77519.770.36%86,842
May 19, 2025513.70519.53512.41517.88517.88-1.92%57,515
May 16, 2025518.52528.87515.96528.01528.011.46%54,055
May 15, 2025517.12525.82517.00520.39520.390.82%47,634
May 14, 2025528.20529.02513.76516.15516.15-2.24%61,979
May 13, 2025538.81546.25526.58527.98527.98-1.79%100,979
May 12, 2025545.24549.99534.43537.62537.622.57%61,528
May 9, 2025529.73531.71522.11524.14524.14-0.55%43,300
May 8, 2025521.75531.89521.75527.04527.041.67%73,082
May 7, 2025516.60522.24511.69518.38518.380.50%75,679
May 6, 2025503.68516.30502.03515.82515.820.74%67,881
May 5, 2025505.19515.00502.15512.03512.03-0.07%42,464
May 2, 2025499.07512.44499.01512.41512.412.75%39,570
May 1, 2025493.10509.15493.10498.69498.690.98%46,020
Apr 30, 2025493.17496.54480.96493.85493.85-0.83%59,353
Apr 29, 2025488.32499.17485.88497.97497.971.77%57,044
Apr 28, 2025488.18498.17478.96489.29489.290.08%49,790
Apr 25, 2025482.42489.64480.00488.92488.920.04%39,849
Apr 24, 2025481.00496.97480.00488.74488.741.80%48,520
Apr 23, 2025497.18497.18478.27480.10480.10-0.08%60,271
Apr 22, 2025468.77484.02467.90480.49480.494.12%55,422
Apr 21, 2025471.08472.53458.14461.47461.47-3.41%44,741
Apr 17, 2025475.45482.60469.15477.75477.751.77%70,524
Apr 16, 2025477.32477.86462.42469.45469.45-1.28%52,450
Apr 15, 2025475.47481.14472.81475.55475.550.02%64,225
Apr 14, 2025484.00486.83464.83475.47475.471.20%67,255
Apr 11, 2025466.38472.99452.34469.83469.830.61%70,091
Apr 10, 2025472.92479.24461.85466.99466.99-4.47%84,890
Apr 9, 2025455.24503.34450.20488.86488.866.31%94,537