Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	560.71	566.89	551.28	562.10	562.10	-1.39%	82,305
Jul 22, 2026	574.00	583.81	569.61	570.05	570.05	-0.69%	100,858
Jul 21, 2026	569.50	577.57	562.37	574.00	574.00	1.24%	109,165
Jul 20, 2026	567.91	567.91	554.43	566.97	566.97	0.13%	76,218
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%	141,585
Jul 15, 2026	564.22	574.23	555.93	569.16	569.16	1.30%	85,200
Jul 14, 2026	564.00	570.96	556.62	561.83	561.83	1.22%	140,691
Jul 13, 2026	565.69	571.52	552.45	555.08	555.08	-2.15%	85,105
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%	84,589
Jul 8, 2026	571.97	572.26	551.94	556.44	556.44	-3.88%	96,624
Jul 7, 2026	590.14	593.03	574.53	578.92	578.92	-1.29%	89,841
Jul 6, 2026	604.42	604.42	580.00	586.51	586.51	-2.04%	80,235
Jul 2, 2026	601.89	606.44	590.96	598.73	598.73	-0.53%	77,130
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
Jun 2, 2026	532.07	550.80	532.07	545.93	545.93	2.06%	89,251
Jun 1, 2026	536.52	540.76	527.14	534.89	534.89	-0.30%	136,744
May 29, 2026	533.51	554.70	533.08	536.52	536.52	-0.36%	209,029
May 28, 2026	536.20	550.68	515.69	538.44	538.44	-1.43%	126,647
May 27, 2026	535.61	560.08	531.92	546.24	546.24	3.26%	221,753
May 26, 2026	515.09	531.82	503.48	529.02	529.02	3.90%	308,829
May 22, 2026	484.12	511.65	473.05	509.17	509.17	3.60%	340,944
May 21, 2026	486.59	497.58	478.06	491.49	491.49	-0.73%	132,247
May 20, 2026	466.35	496.14	463.28	495.11	495.11	6.54%	180,239
May 19, 2026	454.92	466.46	443.34	464.71	464.71	1.44%	102,018
May 18, 2026	462.00	467.47	454.66	458.11	458.11	0.52%	115,312
May 15, 2026	471.18	471.18	455.03	455.76	455.76	-4.37%	136,428
May 14, 2026	466.62	487.65	458.95	476.59	476.59	3.02%	112,454
May 13, 2026	471.98	472.33	453.18	462.63	462.63	-2.78%	126,037
May 12, 2026	481.53	481.59	462.10	475.87	475.87	-1.06%	85,428