Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	486.59	494.00	478.06	483.01	-	-2.44%	38,068
May 20, 2026	466.35	496.14	463.28	495.11	495.11	6.54%	180,203
May 19, 2026	454.92	466.46	443.34	464.71	464.71	1.44%	102,002
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
May 11, 2026	485.87	486.86	477.00	480.96	480.96	-0.74%	138,783
May 8, 2026	484.61	489.60	479.08	484.54	484.54	0.46%	93,530
May 7, 2026	504.00	515.83	478.86	482.34	482.34	-3.55%	134,809
May 6, 2026	500.26	510.90	495.74	500.10	500.10	3.37%	102,438
May 5, 2026	484.00	494.22	471.96	483.78	483.78	0.90%	135,551
May 4, 2026	508.64	508.64	476.47	479.45	479.45	-6.12%	112,793
May 1, 2026	512.74	514.78	499.96	510.68	510.68	0.73%	99,123
Apr 30, 2026	497.84	511.57	495.11	507.00	507.00	1.75%	236,839
Apr 29, 2026	535.10	535.10	496.26	498.28	498.28	-7.05%	202,233
Apr 28, 2026	539.60	540.50	528.04	536.10	536.10	-0.33%	99,071
Apr 27, 2026	536.61	546.90	533.25	537.85	537.85	-0.32%	90,366
Apr 24, 2026	532.67	543.70	532.67	539.59	539.59	0.87%	93,633
Apr 23, 2026	534.05	538.03	526.45	534.91	534.91	0.44%	123,278
Apr 22, 2026	531.98	538.00	530.73	532.57	532.57	0.26%	129,090
Apr 21, 2026	543.01	548.97	530.50	531.18	531.18	-1.62%	108,721
Apr 20, 2026	533.11	541.05	530.01	539.94	539.94	0.16%	137,242
Apr 17, 2026	517.39	542.36	516.71	539.06	539.06	7.16%	141,798
Apr 16, 2026	502.68	509.05	500.73	503.05	503.05	-0.01%	116,939
Apr 15, 2026	515.02	516.92	499.59	503.10	503.10	-3.25%	98,549
Apr 14, 2026	528.14	529.36	518.69	519.99	519.99	-0.68%	83,756
Apr 13, 2026	519.24	525.21	512.99	523.54	523.54	1.21%	92,133
Apr 10, 2026	519.31	521.41	503.82	517.30	517.30	-0.46%	97,780
Apr 9, 2026	503.96	529.69	503.96	519.67	519.67	1.75%	228,878
Apr 8, 2026	493.36	512.07	493.36	510.74	510.74	8.98%	197,186
Apr 7, 2026	479.66	481.20	463.39	468.67	468.67	-2.62%	169,112
Apr 6, 2026	479.57	484.04	471.96	481.27	481.27	0.30%	190,954
Apr 2, 2026	476.49	485.45	461.68	479.84	479.84	-1.20%	174,255
Apr 1, 2026	489.09	506.53	484.77	485.66	485.66	0.28%	208,972
Mar 31, 2026	475.32	488.30	469.59	484.29	484.29	3.88%	261,058
Mar 30, 2026	473.13	473.28	461.11	466.19	466.19	0.01%	91,805
Mar 27, 2026	470.25	476.15	463.78	466.14	466.14	-1.38%	87,011
Mar 26, 2026	479.16	484.70	468.82	472.64	472.64	-2.65%	163,464
Mar 25, 2026	483.01	487.91	467.51	485.50	485.50	2.16%	145,703
Mar 24, 2026	466.52	483.87	463.38	475.24	475.24	0.26%	235,352
Mar 23, 2026	476.85	485.49	472.77	474.01	474.01	3.01%	146,132
Mar 20, 2026	465.92	469.00	454.87	460.16	460.16	-2.19%	189,408
Mar 19, 2026	481.41	481.59	464.05	470.47	470.47	-2.41%	149,258
Mar 18, 2026	498.05	500.09	481.84	482.09	482.09	-4.72%	127,333
Mar 17, 2026	514.98	519.73	502.78	505.95	505.95	-1.04%	85,263
Mar 16, 2026	503.07	513.30	497.04	511.29	511.29	2.96%	164,918
Mar 13, 2026	506.59	509.25	493.00	496.59	496.59	-0.41%	109,213
Mar 12, 2026	497.37	509.22	491.07	498.61	498.61	-2.06%	134,123