Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	599.28	606.00	592.55	605.64	-	1.21%	72,308
Aug 12, 2026	597.18	603.53	587.26	598.38	598.38	0.71%	167,364
Aug 11, 2026	589.62	598.97	585.21	594.18	594.18	1.89%	146,760
Aug 10, 2026	586.82	588.40	581.32	583.17	583.17	-1.53%	123,865
Aug 7, 2026	584.24	601.80	582.29	592.23	592.23	2.43%	87,248
Aug 6, 2026	582.05	585.41	574.45	578.17	578.17	-1.63%	87,725
Aug 5, 2026	561.24	588.82	561.24	587.73	587.73	3.74%	177,694
Aug 4, 2026	551.52	567.32	545.00	566.56	566.56	3.83%	174,664
Aug 3, 2026	548.44	561.96	540.05	545.64	545.64	-0.25%	206,489
Jul 31, 2026	540.98	570.94	534.05	547.03	547.03	-2.73%	268,513
Jul 30, 2026	569.96	583.17	559.69	562.40	562.40	-0.50%	150,928
Jul 29, 2026	576.50	585.33	564.18	565.24	565.24	-4.05%	136,429
Jul 28, 2026	582.33	593.26	575.01	589.08	589.08	1.73%	114,024
Jul 27, 2026	581.09	589.99	573.89	579.05	579.05	1.63%	87,909
Jul 24, 2026	566.89	579.34	565.06	569.77	569.77	1.36%	70,655
Jul 23, 2026	560.71	566.89	551.28	562.10	562.10	-1.39%	84,445
Jul 22, 2026	574.00	583.81	569.61	570.05	570.05	-0.69%	100,979
Jul 21, 2026	569.50	577.57	562.37	574.00	574.00	1.24%	110,521
Jul 20, 2026	567.91	567.91	554.43	566.97	566.97	0.13%	76,220
Jul 17, 2026	577.28	588.49	562.20	566.22	566.22	-3.29%	80,414
Jul 16, 2026	563.57	587.86	563.57	585.49	585.49	2.87%	141,590
Jul 15, 2026	564.22	574.23	555.93	569.16	569.16	1.30%	86,332
Jul 14, 2026	564.00	570.96	556.62	561.83	561.83	1.22%	144,052
Jul 13, 2026	565.69	571.52	552.45	555.08	555.08	-2.15%	85,109
Jul 10, 2026	570.65	574.75	564.42	567.26	567.26	-0.12%	69,193
Jul 9, 2026	560.00	574.19	560.00	567.96	567.96	2.07%	85,714
Jul 8, 2026	571.97	572.26	551.94	556.44	556.44	-3.88%	99,611
Jul 7, 2026	590.14	593.03	574.53	578.92	578.92	-1.29%	89,944
Jul 6, 2026	604.42	604.42	580.00	586.51	586.51	-2.04%	80,973
Jul 2, 2026	601.89	606.44	590.96	598.73	598.73	-0.53%	77,131
Jul 1, 2026	608.36	617.09	596.47	601.89	601.89	-2.03%	90,820
Jun 30, 2026	611.70	621.94	595.76	614.38	614.38	0.09%	106,570
Jun 29, 2026	611.19	618.29	601.96	613.83	613.83	-0.72%	103,876
Jun 26, 2026	604.38	620.04	600.61	618.30	618.30	1.61%	248,609
Jun 25, 2026	612.94	630.48	601.29	608.52	608.52	-0.50%	148,275
Jun 24, 2026	597.94	624.99	597.93	611.60	611.60	4.55%	173,770
Jun 23, 2026	580.84	596.52	573.15	585.00	585.00	-0.37%	137,741
Jun 22, 2026	601.30	608.90	586.58	587.16	587.16	-2.39%	81,136
Jun 18, 2026	597.80	610.78	596.00	601.51	601.51	2.64%	218,553
Jun 17, 2026	602.44	618.00	580.13	586.05	586.05	-3.05%	127,470
Jun 16, 2026	599.06	613.73	594.05	604.47	604.47	2.02%	150,596
Jun 15, 2026	602.51	610.90	589.84	592.48	592.48	-0.05%	77,255
Jun 12, 2026	599.28	604.55	582.67	592.76	592.76	-1.03%	101,060
Jun 11, 2026	566.90	598.97	565.61	598.95	598.95	6.10%	102,482
Jun 10, 2026	579.89	586.76	564.05	564.51	564.51	-2.39%	153,952
Jun 9, 2026	564.30	592.35	562.94	578.31	578.31	2.73%	130,732
Jun 8, 2026	553.06	571.53	547.39	562.96	562.96	2.37%	109,107
Jun 5, 2026	553.61	562.97	545.99	549.91	549.91	-0.07%	110,718
Jun 4, 2026	549.40	559.85	539.36	550.29	550.29	1.07%	77,748
Jun 3, 2026	538.52	547.42	531.84	544.46	544.46	-0.27%	99,041