Skip to main content
logo
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
514.21
+11.02 (2.19%)
Oct 8, 2025, 2:22 PM EDT - Market open

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025504.00515.00497.42512.42-1.83%123,631
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
Sep 16, 2025547.27565.57541.00559.91559.912.67%339,179
Sep 15, 2025543.58547.53535.56545.36545.360.07%273,678
Sep 12, 2025552.50553.85541.35544.99544.99-1.67%212,007
Sep 11, 2025543.85555.70540.01554.22554.222.61%181,229
Sep 10, 2025539.80546.09533.51540.13540.13-0.30%155,598
Sep 9, 2025541.58548.10533.31541.74541.74-0.81%141,293
Sep 8, 2025544.93550.75536.64546.19546.190.06%166,618
Sep 5, 2025558.88568.97542.34545.84545.84-1.69%170,785
Sep 4, 2025536.40556.75536.40555.24555.244.06%319,589
Sep 3, 2025522.32533.60522.32533.60533.601.69%172,397
Sep 2, 2025524.11528.60523.27524.71524.71-1.09%59,172
Aug 29, 2025530.38536.57508.81530.49530.490.02%99,871
Aug 28, 2025532.63532.63522.20530.38530.380.11%128,796
Aug 27, 2025518.78530.73515.00529.78529.781.76%123,019
Aug 26, 2025517.83526.29516.36520.62520.620.22%231,449
Aug 25, 2025518.01524.47512.36519.49519.49-0.01%190,650
Aug 22, 2025490.95524.89481.98519.55519.556.62%163,155
Aug 21, 2025483.08489.99477.41487.29487.290.45%190,571
Aug 20, 2025489.27492.00480.55485.11485.11-0.85%254,325
Aug 19, 2025483.79497.25483.79489.27489.271.08%151,516
Aug 18, 2025479.02486.66479.02484.03484.030.79%154,196
Aug 15, 2025487.14489.07474.54480.22480.22-0.65%93,119
Aug 14, 2025484.02488.65481.10483.35483.35-2.46%180,504
Aug 13, 2025474.58498.36474.23495.53495.534.50%196,030
Aug 12, 2025455.70476.49455.70474.18474.185.28%68,274
Aug 11, 2025452.68458.78443.82450.40450.40-0.84%67,366
Aug 8, 2025454.40458.78451.47454.21454.210.60%61,765
Aug 7, 2025454.68456.84450.55451.49451.490.18%69,080
Aug 6, 2025447.50451.80441.95450.70450.700.99%72,511
Aug 5, 2025439.38452.11439.29446.28446.281.36%88,811
Aug 4, 2025422.26443.88422.26440.29440.294.13%110,345
Aug 1, 2025429.70429.70406.98422.81422.814.74%196,752
Jul 31, 2025397.38405.86397.38403.67403.670.14%101,432
Jul 30, 2025413.60415.40400.45403.12403.12-2.15%103,709