Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
528.64
+2.56 (0.49%)
At close: Oct 13, 2026, 4:00 PM EDT
527.50
-1.14 (-0.22%)
After-hours: Oct 13, 2026, 4:24 PM EDT
Cavco Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 532.88 | 536.80 | 525.07 | 528.64 | 528.64 | 0.49% | 71,198 |
| Oct 12, 2026 | 532.28 | 534.67 | 522.70 | 526.08 | 526.08 | -1.19% | 91,031 |
| Oct 9, 2026 | 548.34 | 548.34 | 530.75 | 532.43 | 532.43 | -2.97% | 105,322 |
| Oct 8, 2026 | 539.72 | 550.32 | 527.01 | 548.72 | 548.72 | 1.51% | 130,406 |
| Oct 7, 2026 | 553.79 | 564.24 | 532.34 | 540.54 | 540.54 | -5.63% | 137,952 |
| Oct 6, 2026 | 579.69 | 581.03 | 568.99 | 572.80 | 572.80 | -0.60% | 100,848 |
| Oct 5, 2026 | 585.92 | 585.92 | 567.41 | 576.27 | 576.27 | -1.51% | 191,333 |
| 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 |
| Aug 24, 2026 | 584.87 | 590.28 | 580.54 | 582.54 | 582.54 | - | 64,815 |
| Aug 21, 2026 | 585.00 | 589.32 | 577.55 | 582.55 | 582.55 | 0.64% | 59,629 |
| Aug 20, 2026 | 585.41 | 591.90 | 574.70 | 578.86 | 578.86 | -3.34% | 74,381 |
| Aug 19, 2026 | 595.04 | 612.00 | 593.78 | 598.85 | 598.85 | 2.41% | 101,389 |
| Aug 18, 2026 | 599.67 | 599.67 | 584.77 | 584.77 | 584.77 | -2.54% | 63,432 |
| Aug 17, 2026 | 606.36 | 610.44 | 594.62 | 599.98 | 599.98 | -0.84% | 85,133 |
| Aug 14, 2026 | 605.57 | 612.51 | 602.67 | 605.05 | 605.05 | -0.34% | 59,253 |
| Aug 13, 2026 | 599.28 | 608.26 | 592.55 | 607.10 | 607.10 | 1.46% | 85,194 |
| Aug 12, 2026 | 597.18 | 603.53 | 587.26 | 598.38 | 598.38 | 0.71% | 168,957 |
| Aug 11, 2026 | 589.62 | 598.97 | 585.21 | 594.18 | 594.18 | 1.89% | 148,359 |
| Aug 10, 2026 | 586.82 | 588.40 | 581.32 | 583.17 | 583.17 | -1.53% | 128,268 |
| Aug 7, 2026 | 584.24 | 601.80 | 582.29 | 592.23 | 592.23 | 2.43% | 89,385 |
| Aug 6, 2026 | 582.05 | 585.41 | 574.45 | 578.17 | 578.17 | -1.63% | 87,731 |
| Aug 5, 2026 | 561.24 | 588.82 | 561.24 | 587.73 | 587.73 | 3.74% | 177,698 |
| Aug 4, 2026 | 551.52 | 567.32 | 545.00 | 566.56 | 566.56 | 3.83% | 174,664 |