Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	202,223
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
Mar 11, 2026	521.74	527.00	503.60	509.12	509.12	-2.42%	186,107
Mar 10, 2026	527.56	543.73	520.11	521.74	521.74	-0.93%	227,701
Mar 9, 2026	525.38	530.23	501.40	526.63	526.63	-1.84%	227,344
Mar 6, 2026	548.75	552.54	535.92	536.49	536.49	-4.64%	160,225
Mar 5, 2026	570.01	572.45	547.07	562.61	562.61	-2.95%	202,529
Mar 4, 2026	558.23	582.92	558.19	579.70	579.70	2.89%	152,443
Mar 3, 2026	545.68	566.05	540.33	563.40	563.40	0.05%	191,667
Mar 2, 2026	561.39	573.22	549.69	563.12	563.12	-2.45%	130,007
Feb 27, 2026	574.73	584.24	565.17	577.26	577.26	0.17%	134,309
Feb 26, 2026	579.92	589.50	562.99	576.29	576.29	-0.80%	199,440
Feb 25, 2026	589.52	594.16	561.38	580.95	580.95	-1.53%	129,067
Feb 24, 2026	582.05	596.62	582.05	589.98	589.98	1.48%	264,962
Feb 23, 2026	594.45	596.66	576.45	581.35	581.35	-2.43%	318,044
Feb 20, 2026	580.81	603.24	575.76	595.80	595.80	2.95%	181,215
Feb 19, 2026	579.46	590.11	573.59	578.75	578.75	-0.98%	148,334