Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
449.84
+1.38 (0.31%)
At close: Jul 11, 2025, 4:00 PM
449.84
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 443.79 456.01 431.38 449.48 - 0.23% 127,698
Jul 10, 2025 448.77 453.99 446.50 448.46 448.46 0.34% 149,126
Jul 9, 2025 447.01 456.65 444.06 446.92 446.92 0.03% 154,743
Jul 8, 2025 447.20 453.71 444.58 446.77 446.77 -0.08% 174,631
Jul 7, 2025 452.38 458.11 441.68 447.15 447.15 -2.25% 216,649
Jul 3, 2025 459.39 459.78 445.16 457.42 457.42 -0.43% 110,376
Jul 2, 2025 456.89 460.62 450.12 459.40 459.40 1.49% 160,669
Jul 1, 2025 430.94 459.43 428.10 452.64 452.64 4.19% 261,799
Jun 30, 2025 431.03 436.91 424.15 434.43 434.43 0.95% 241,729
Jun 27, 2025 428.14 433.45 423.73 430.35 430.35 1.29% 279,094
Jun 26, 2025 417.44 425.53 404.68 424.89 424.89 2.29% 253,105
Jun 25, 2025 425.49 425.49 412.89 415.36 415.36 -3.07% 266,015
Jun 24, 2025 411.47 429.21 410.29 428.50 428.50 4.58% 216,308
Jun 23, 2025 396.94 409.73 395.34 409.73 409.73 3.15% 203,077
Jun 20, 2025 404.17 404.17 395.37 397.23 397.23 -0.81% 173,480
Jun 18, 2025 400.76 407.70 399.01 400.49 400.49 -0.11% 270,284
Jun 17, 2025 402.53 410.23 393.85 400.95 400.95 -1.32% 217,462
Jun 16, 2025 403.00 406.56 393.80 406.30 406.30 2.46% 405,983
Jun 13, 2025 412.66 412.74 393.53 396.53 396.53 -4.67% 267,994
Jun 12, 2025 422.71 424.32 412.67 415.94 415.94 -2.52% 154,324
Jun 11, 2025 433.89 435.36 422.04 426.68 426.68 -0.68% 248,969
Jun 10, 2025 429.13 436.11 424.74 429.62 429.62 1.03% 201,280
Jun 9, 2025 432.69 432.69 420.91 425.23 425.23 -0.79% 249,360
Jun 6, 2025 427.89 432.51 419.64 428.63 428.63 1.13% 534,126
Jun 5, 2025 425.19 430.58 418.88 423.85 423.85 -0.66% 216,633
Jun 4, 2025 426.55 430.94 425.51 426.66 426.66 -0.55% 58,669
Jun 3, 2025 423.99 439.48 423.85 429.00 429.00 1.30% 120,749
Jun 2, 2025 435.25 435.25 418.92 423.51 423.51 -2.33% 87,060
May 30, 2025 435.98 437.81 430.00 433.60 433.60 -0.18% 108,153
May 29, 2025 438.16 443.59 427.97 434.38 434.38 -0.15% 132,614
May 28, 2025 454.39 454.60 433.17 435.03 435.03 -4.75% 158,863
May 27, 2025 471.56 478.46 450.82 456.71 456.71 -3.40% 177,550
May 23, 2025 491.90 523.78 470.85 472.79 472.79 -5.30% 173,331
May 22, 2025 509.75 513.35 488.84 499.23 499.23 -3.25% 125,211
May 21, 2025 515.97 519.96 505.02 516.02 516.02 -0.72% 202,282
May 20, 2025 516.69 520.10 510.00 519.77 519.77 0.36% 86,842
May 19, 2025 513.70 519.53 512.41 517.88 517.88 -1.92% 57,515
May 16, 2025 518.52 528.87 515.96 528.01 528.01 1.46% 54,055
May 15, 2025 517.12 525.82 517.00 520.39 520.39 0.82% 47,634
May 14, 2025 528.20 529.02 513.76 516.15 516.15 -2.24% 61,979
May 13, 2025 538.81 546.25 526.58 527.98 527.98 -1.79% 100,979
May 12, 2025 545.24 549.99 534.43 537.62 537.62 2.57% 61,528
May 9, 2025 529.73 531.71 522.11 524.14 524.14 -0.55% 43,300
May 8, 2025 521.75 531.89 521.75 527.04 527.04 1.67% 73,082
May 7, 2025 516.60 522.24 511.69 518.38 518.38 0.50% 75,679
May 6, 2025 503.68 516.30 502.03 515.82 515.82 0.74% 67,881
May 5, 2025 505.19 515.00 502.15 512.03 512.03 -0.07% 42,464
May 2, 2025 499.07 512.44 499.01 512.41 512.41 2.75% 39,570
May 1, 2025 493.10 509.15 493.10 498.69 498.69 0.98% 46,020
Apr 30, 2025 493.17 496.54 480.96 493.85 493.85 -0.83% 59,353