Skip to main content
logo
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
561.85
+9.00 (1.63%)
Sep 2, 2026, 4:00 PM EDT - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026553.68566.93546.12561.85561.851.63%90,652
Sep 1, 2026549.20560.00546.48552.85552.85-1.12%122,664
Aug 31, 2026565.00565.45554.08559.13559.13-1.63%110,948
Aug 28, 2026571.13581.37565.62568.40568.40-0.33%77,823
Aug 27, 2026571.26579.22565.68570.27570.27-1.23%79,701
Aug 26, 2026589.24590.30573.78577.37577.37-1.77%91,932
Aug 25, 2026589.59592.97576.07587.76587.760.90%105,116
Aug 24, 2026584.87590.28580.54582.54582.54-64,815
Aug 21, 2026585.00589.32577.55582.55582.550.64%59,629
Aug 20, 2026585.41591.90574.70578.86578.86-3.34%74,381
Aug 19, 2026595.04612.00593.78598.85598.852.41%101,389
Aug 18, 2026599.67599.67584.77584.77584.77-2.54%63,432
Aug 17, 2026606.36610.44594.62599.98599.98-0.84%85,133
Aug 14, 2026605.57612.51602.67605.05605.05-0.34%59,253
Aug 13, 2026599.28608.26592.55607.10607.101.46%85,194
Aug 12, 2026597.18603.53587.26598.38598.380.71%168,957
Aug 11, 2026589.62598.97585.21594.18594.181.89%148,359
Aug 10, 2026586.82588.40581.32583.17583.17-1.53%128,268
Aug 7, 2026584.24601.80582.29592.23592.232.43%89,385
Aug 6, 2026582.05585.41574.45578.17578.17-1.63%87,731
Aug 5, 2026561.24588.82561.24587.73587.733.74%177,698
Aug 4, 2026551.52567.32545.00566.56566.563.83%174,664
Aug 3, 2026548.44561.96540.05545.64545.64-0.25%206,489
Jul 31, 2026540.98570.94534.05547.03547.03-2.73%268,513
Jul 30, 2026569.96583.17559.69562.40562.40-0.50%150,928
Jul 29, 2026576.50585.33564.18565.24565.24-4.05%136,429
Jul 28, 2026582.33593.26575.01589.08589.081.73%114,024
Jul 27, 2026581.09589.99573.89579.05579.051.63%87,909
Jul 24, 2026566.89579.34565.06569.77569.771.36%70,655
Jul 23, 2026560.71566.89551.28562.10562.10-1.39%84,445
Jul 22, 2026574.00583.81569.61570.05570.05-0.69%100,979
Jul 21, 2026569.50577.57562.37574.00574.001.24%110,521
Jul 20, 2026567.91567.91554.43566.97566.970.13%76,220
Jul 17, 2026577.28588.49562.20566.22566.22-3.29%80,414
Jul 16, 2026563.57587.86563.57585.49585.492.87%141,590
Jul 15, 2026564.22574.23555.93569.16569.161.30%86,332
Jul 14, 2026564.00570.96556.62561.83561.831.22%144,052
Jul 13, 2026565.69571.52552.45555.08555.08-2.15%85,109
Jul 10, 2026570.65574.75564.42567.26567.26-0.12%69,193
Jul 9, 2026560.00574.19560.00567.96567.962.07%85,714
Jul 8, 2026571.97572.26551.94556.44556.44-3.88%99,611
Jul 7, 2026590.14593.03574.53578.92578.92-1.29%89,944
Jul 6, 2026604.42604.42580.00586.51586.51-2.04%80,973
Jul 2, 2026601.89606.44590.96598.73598.73-0.53%77,131
Jul 1, 2026608.36617.09596.47601.89601.89-2.03%90,820
Jun 30, 2026611.70621.94595.76614.38614.380.09%106,570
Jun 29, 2026611.19618.29601.96613.83613.83-0.72%103,876
Jun 26, 2026604.38620.04600.61618.30618.301.61%248,609
Jun 25, 2026612.94630.48601.29608.52608.52-0.50%148,275
Jun 24, 2026597.94624.99597.93611.60611.604.55%173,770