Skip to main content
logo
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
564.98
-13.33 (-2.30%)
At close: Jun 10, 2026, 4:00 PM EDT
564.51
-0.47 (-0.08%)
After-hours: Jun 10, 2026, 4:00 PM EDT

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026581.27583.38565.17566.94--1.97%117,863
Jun 9, 2026564.30592.35562.94578.31578.312.73%130,732
Jun 8, 2026553.06571.53547.39562.96562.962.37%105,888
Jun 5, 2026553.61562.97545.99549.91549.91-0.07%110,718
Jun 4, 2026549.40559.85539.36550.29550.291.07%77,748
Jun 3, 2026538.52547.42531.84544.46544.46-0.27%99,041
Jun 2, 2026532.07550.80532.07545.93545.932.06%89,251
Jun 1, 2026536.52540.76527.14534.89534.89-0.30%136,744
May 29, 2026533.51554.70533.08536.52536.52-0.36%208,734
May 28, 2026536.20550.68515.69538.44538.44-1.43%126,516
May 27, 2026535.61560.08531.92546.24546.243.26%221,646
May 26, 2026515.09531.82503.48529.02529.023.90%308,728
May 22, 2026484.12511.65473.05509.17509.173.60%340,944
May 21, 2026486.59497.58478.06491.49491.49-0.73%132,045
May 20, 2026466.35496.14463.28495.11495.116.54%180,203
May 19, 2026454.92466.46443.34464.71464.711.44%102,002
May 18, 2026462.00467.47454.66458.11458.110.52%115,312
May 15, 2026471.18471.18455.03455.76455.76-4.37%136,428
May 14, 2026466.62487.65458.95476.59476.593.02%112,454
May 13, 2026471.98472.33453.18462.63462.63-2.78%126,037
May 12, 2026481.53481.59462.10475.87475.87-1.06%85,428
May 11, 2026485.87486.86477.00480.96480.96-0.74%138,783
May 8, 2026484.61489.60479.08484.54484.540.46%93,530
May 7, 2026504.00515.83478.86482.34482.34-3.55%134,809
May 6, 2026500.26510.90495.74500.10500.103.37%102,438
May 5, 2026484.00494.22471.96483.78483.780.90%135,551
May 4, 2026508.64508.64476.47479.45479.45-6.12%112,793
May 1, 2026512.74514.78499.96510.68510.680.73%99,123
Apr 30, 2026497.84511.57495.11507.00507.001.75%236,839
Apr 29, 2026535.10535.10496.26498.28498.28-7.05%202,233
Apr 28, 2026539.60540.50528.04536.10536.10-0.33%99,071
Apr 27, 2026536.61546.90533.25537.85537.85-0.32%90,366
Apr 24, 2026532.67543.70532.67539.59539.590.87%93,633
Apr 23, 2026534.05538.03526.45534.91534.910.44%123,278
Apr 22, 2026531.98538.00530.73532.57532.570.26%129,090
Apr 21, 2026543.01548.97530.50531.18531.18-1.62%108,721
Apr 20, 2026533.11541.05530.01539.94539.940.16%137,242
Apr 17, 2026517.39542.36516.71539.06539.067.16%141,798
Apr 16, 2026502.68509.05500.73503.05503.05-0.01%116,939
Apr 15, 2026515.02516.92499.59503.10503.10-3.25%98,549
Apr 14, 2026528.14529.36518.69519.99519.99-0.68%83,756
Apr 13, 2026519.24525.21512.99523.54523.541.21%92,133
Apr 10, 2026519.31521.41503.82517.30517.30-0.46%97,780
Apr 9, 2026503.96529.69503.96519.67519.671.75%228,878
Apr 8, 2026493.36512.07493.36510.74510.748.98%197,186
Apr 7, 2026479.66481.20463.39468.67468.67-2.62%169,112
Apr 6, 2026479.57484.04471.96481.27481.270.30%190,954
Apr 2, 2026476.49485.45461.68479.84479.84-1.20%174,255
Apr 1, 2026489.09506.53484.77485.66485.660.28%208,972
Mar 31, 2026475.32488.30469.59484.29484.293.88%261,058