Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
525.20
+6.82 (1.32%)
May 8, 2025, 10:22 AM - Market open

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 2025480.99488.00450.39459.83459.83-1.40%75,879
Apr 7, 2025469.80496.94460.32466.36466.36-4.62%95,334
Apr 4, 2025470.76502.00469.93488.94488.940.54%88,698
Apr 3, 2025504.86515.71485.47486.33486.33-7.82%86,463
Apr 2, 2025509.55529.45504.76527.56527.562.21%70,813
Apr 1, 2025515.86520.01508.62516.13516.13-0.67%66,073
Mar 31, 2025507.74523.37503.95519.63519.631.10%76,231
Mar 28, 2025529.16529.16512.03513.96513.96-2.39%47,557
Mar 27, 2025532.69538.45521.04526.55526.55-1.25%50,450
Mar 26, 2025529.94534.00526.88533.19533.190.48%44,045
Mar 25, 2025520.42536.05516.48530.64530.641.56%63,867
Mar 24, 2025520.19530.48517.36522.48522.481.87%61,647
Mar 21, 2025509.48514.01502.60512.89512.89-1.65%196,305
Mar 20, 2025516.35531.91511.65521.48521.48-0.79%59,514
Mar 19, 2025503.86528.65503.86525.65525.655.00%65,196
Mar 18, 2025500.93506.76499.09500.61500.61-1.18%48,613
Mar 17, 2025502.09508.37499.88506.60506.60-0.04%57,679
Mar 14, 2025504.93508.09490.07506.83506.833.10%60,195
Mar 13, 2025505.75510.47487.94491.58491.58-2.95%56,391
Mar 12, 2025505.99518.37497.14506.51506.510.76%58,867
Mar 11, 2025514.30515.39498.28502.69502.69-1.71%53,424
Mar 10, 2025517.52517.52504.14511.46511.46-1.70%50,715
Mar 7, 2025528.87528.87509.48520.32520.32-1.71%60,112
Mar 6, 2025528.35535.75526.68529.37529.37-0.79%67,360
Mar 5, 2025515.53535.21515.53533.60533.602.77%59,434
Mar 4, 2025514.05526.21502.45519.24519.240.16%85,739
Mar 3, 2025531.33531.33518.34518.42518.42-1.16%93,941
Feb 28, 2025518.84526.13518.84524.53524.531.25%56,155
Feb 27, 2025527.64530.86518.05518.06518.06-2.30%50,922
Feb 26, 2025537.48538.00525.04530.23530.23-1.58%66,314