Cavco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	660.31	661.42	647.49	646.01	646.01	-2.55%	21,385
Nov 2, 2026	644.67	667.72	643.13	662.89	662.89	7.09%	127,408
Oct 30, 2026	613.77	632.89	594.74	619.00	619.00	13.11%	248,777
Oct 29, 2026	536.87	552.08	522.10	547.25	547.25	2.76%	98,725
Oct 28, 2026	541.91	541.95	526.60	532.57	532.57	-1.23%	85,192
Oct 27, 2026	535.71	541.26	523.70	539.21	539.21	1.44%	89,341
Oct 26, 2026	538.51	541.71	530.38	531.53	531.53	-0.51%	68,942
Oct 23, 2026	540.95	544.49	533.82	534.25	534.25	-2.41%	71,872
Oct 22, 2026	515.88	547.85	514.49	547.44	547.44	6.04%	76,611
Oct 21, 2026	522.76	527.78	510.57	516.25	516.25	-0.63%	57,654
Oct 20, 2026	512.77	532.27	511.54	519.54	519.54	1.68%	68,080
Oct 19, 2026	528.63	528.75	508.85	510.97	510.97	-2.11%	76,126
Oct 16, 2026	537.62	544.85	517.60	521.96	521.96	-2.55%	98,350
Oct 15, 2026	512.10	538.48	512.10	535.60	535.60	5.79%	99,869
Oct 14, 2026	516.30	523.24	505.04	506.30	506.30	-4.23%	108,347
Oct 13, 2026	532.88	536.80	525.07	528.64	528.64	0.49%	80,147
Oct 12, 2026	532.28	534.67	522.70	526.08	526.08	-1.19%	92,364
Oct 9, 2026	548.34	548.34	530.75	532.43	532.43	-2.97%	119,408
Oct 8, 2026	539.72	550.32	527.01	548.72	548.72	1.51%	138,145
Oct 7, 2026	553.79	564.24	532.34	540.54	540.54	-5.63%	149,650
Oct 6, 2026	579.69	581.03	568.99	572.80	572.80	-0.60%	102,420
Oct 5, 2026	585.92	585.92	567.41	576.27	576.27	-1.51%	191,335
Oct 2, 2026	597.31	597.31	579.88	585.13	585.13	1.37%	92,232
Oct 1, 2026	555.25	580.57	551.65	577.20	577.20	3.02%	86,495
Sep 30, 2026	564.99	567.35	553.95	560.26	560.26	0.74%	112,553
Sep 29, 2026	561.63	561.63	544.47	556.12	556.12	-0.25%	133,199
Sep 28, 2026	547.40	563.66	547.40	557.53	557.53	0.04%	102,505
Sep 25, 2026	547.05	560.30	540.16	557.28	557.28	2.59%	88,351
Sep 24, 2026	541.84	547.61	532.18	543.21	543.21	0.25%	115,444
Sep 23, 2026	551.50	553.33	541.61	541.84	541.84	-2.96%	80,137
Sep 22, 2026	556.50	561.74	547.25	558.39	558.39	2.76%	146,410
Sep 21, 2026	533.80	545.00	528.21	543.39	543.39	2.33%	146,014
Sep 18, 2026	525.83	532.88	520.56	531.04	531.04	-0.96%	160,920
Sep 17, 2026	549.99	556.70	533.90	536.18	536.18	-0.18%	65,905
Sep 16, 2026	533.79	544.84	528.19	537.15	537.15	0.20%	96,202
Sep 15, 2026	534.02	537.53	521.78	536.07	536.07	0.07%	96,489
Sep 14, 2026	523.43	538.07	521.50	535.67	535.67	1.14%	94,712
Sep 11, 2026	530.17	534.94	517.40	529.64	529.64	1.20%	86,160
Sep 10, 2026	525.78	529.95	515.68	523.35	523.35	-2.86%	63,700
Sep 9, 2026	545.25	545.25	534.47	538.78	538.78	-1.69%	90,826
Sep 8, 2026	561.41	564.48	546.03	548.04	548.04	-3.21%	194,371
Sep 4, 2026	557.42	568.93	555.30	566.19	566.19	0.94%	66,439
Sep 3, 2026	573.03	574.41	558.71	560.94	560.94	-0.16%	79,815
Sep 2, 2026	553.68	566.93	546.12	561.85	561.85	1.63%	93,169
Sep 1, 2026	549.20	560.00	546.48	552.85	552.85	-1.12%	122,666
Aug 31, 2026	565.00	565.45	554.08	559.13	559.13	-1.63%	110,949
Aug 28, 2026	571.13	581.37	565.62	568.40	568.40	-0.33%	77,823
Aug 27, 2026	571.26	579.22	565.68	570.27	570.27	-1.23%	79,701
Aug 26, 2026	589.24	590.30	573.78	577.37	577.37	-1.77%	91,932
Aug 25, 2026	589.59	592.97	576.07	587.76	587.76	0.90%	105,116