NASDAQ : CVCO
Cavco Industries, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 619 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cavco Industries, Inc. (CVCO) closed at 660.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 644.67 | 667.72 | 643.13 | 660.42 | 47,328 | +6.69% |
| 2026-10-30 | 613.77 | 632.89 | 594.74 | 619 | 248,777 | +13.11% |
| 2026-10-29 | 536.87 | 552.08 | 522.1 | 547.25 | 98,725 | +2.76% |
| 2026-10-28 | 541.91 | 541.95 | 526.6 | 532.57 | 85,192 | -1.23% |
| 2026-10-27 | 535.71 | 541.255 | 523.695 | 539.21 | 89,341 | +1.44% |
| 2026-10-26 | 538.51 | 541.71 | 530.38 | 531.53 | 68,942 | -0.51% |
| 2026-10-23 | 540.95 | 544.485 | 533.82 | 534.25 | 71,872 | -2.41% |
| 2026-10-22 | 515.88 | 547.85 | 514.49 | 547.44 | 76,611 | +6.04% |
| 2026-10-21 | 522.76 | 527.775 | 510.57 | 516.25 | 57,654 | -0.63% |
| 2026-10-20 | 512.77 | 532.265 | 511.54 | 519.535 | 68,080 | +1.68% |
| 2026-10-19 | 528.63 | 528.75 | 508.85 | 510.97 | 76,126 | -2.11% |
| 2026-10-16 | 537.62 | 544.845 | 517.6 | 521.96 | 98,350 | -2.55% |
| 2026-10-15 | 512.1 | 538.48 | 512.1 | 535.6 | 99,869 | +5.79% |
| 2026-10-14 | 516.3 | 523.24 | 505.04 | 506.3 | 108,347 | -4.23% |
| 2026-10-13 | 532.88 | 536.8 | 525.065 | 528.64 | 80,147 | +0.49% |
| 2026-10-12 | 532.28 | 534.67 | 522.7 | 526.08 | 92,364 | -1.19% |
| 2026-10-09 | 548.34 | 548.34 | 530.75 | 532.43 | 119,408 | -2.97% |
| 2026-10-08 | 539.72 | 550.32 | 527.01 | 548.72 | 138,145 | +1.51% |
| 2026-10-07 | 553.79 | 564.24 | 532.34 | 540.54 | 149,650 | -5.63% |
| 2026-10-06 | 579.69 | 581.03 | 568.99 | 572.8 | 102,420 | -0.60% |
| 2026-10-05 | 585.92 | 585.92 | 567.41 | 576.27 | 191,335 | -1.51% |
| 2026-10-02 | 597.31 | 597.31 | 579.88 | 585.13 | 92,232 | +1.37% |
| 2026-10-01 | 555.25 | 580.57 | 551.645 | 577.2 | 86,495 | +3.02% |
| 2026-09-30 | 564.99 | 567.35 | 553.95 | 560.26 | 112,553 | +0.74% |
| 2026-09-29 | 561.63 | 561.63 | 544.47 | 556.12 | 133,199 | -0.25% |
| 2026-09-28 | 547.4 | 563.66 | 547.4 | 557.53 | 102,505 | +0.04% |
| 2026-09-25 | 547.05 | 560.3 | 540.16 | 557.28 | 88,351 | +2.59% |
| 2026-09-24 | 541.84 | 547.61 | 532.18 | 543.21 | 115,444 | +0.25% |
| 2026-09-23 | 551.5 | 553.325 | 541.61 | 541.84 | 80,137 | -2.96% |
| 2026-09-22 | 556.5 | 561.74 | 547.25 | 558.39 | 146,410 | +2.76% |
| 2026-09-21 | 533.8 | 545 | 528.205 | 543.39 | 146,014 | +2.33% |
| 2026-09-18 | 525.83 | 532.88 | 520.555 | 531.04 | 160,920 | -0.96% |
| 2026-09-17 | 549.99 | 556.7 | 533.9 | 536.18 | 65,905 | -0.18% |
| 2026-09-16 | 533.79 | 544.836 | 528.19 | 537.15 | 96,202 | +0.20% |
| 2026-09-15 | 534.02 | 537.528 | 521.778 | 536.07 | 96,489 | +0.07% |
| 2026-09-14 | 523.43 | 538.07 | 521.5 | 535.67 | 94,712 | +1.14% |
| 2026-09-11 | 530.17 | 534.935 | 517.4 | 529.64 | 86,160 | +1.20% |
| 2026-09-10 | 525.78 | 529.95 | 515.68 | 523.35 | 63,700 | -2.86% |
| 2026-09-09 | 545.25 | 545.25 | 534.47 | 538.78 | 90,826 | -1.69% |
| 2026-09-08 | 561.41 | 564.48 | 546.03 | 548.04 | 194,371 | -3.21% |
| 2026-09-04 | 557.42 | 568.93 | 555.298 | 566.19 | 66,439 | +0.94% |
| 2026-09-03 | 573.03 | 574.41 | 558.713 | 560.94 | 79,815 | -0.16% |
| 2026-09-02 | 553.68 | 566.93 | 546.12 | 561.85 | 93,169 | +1.63% |
| 2026-09-01 | 549.2 | 560 | 546.48 | 552.85 | 122,666 | -1.12% |
| 2026-08-31 | 565 | 565.45 | 554.08 | 559.13 | 110,949 | -1.63% |
| 2026-08-28 | 571.13 | 581.37 | 565.619 | 568.4 | 77,823 | -0.33% |
| 2026-08-27 | 571.26 | 579.215 | 565.675 | 570.27 | 79,701 | -1.23% |
| 2026-08-26 | 589.24 | 590.3 | 573.78 | 577.365 | 91,932 | -1.77% |
| 2026-08-25 | 589.59 | 592.973 | 576.07 | 587.76 | 105,116 | +0.90% |
| 2026-08-24 | 584.87 | 590.28 | 580.54 | 582.54 | 64,815 | +0.00% |
| 2026-08-21 | 585 | 589.318 | 577.545 | 582.55 | 59,629 | +0.64% |
| 2026-08-20 | 585.41 | 591.9 | 574.7 | 578.86 | 74,381 | -3.34% |
| 2026-08-19 | 595.04 | 612 | 593.78 | 598.85 | 101,389 | +2.41% |
| 2026-08-18 | 599.67 | 599.67 | 584.77 | 584.77 | 63,432 | -2.54% |
| 2026-08-17 | 606.36 | 610.435 | 594.62 | 599.98 | 85,133 | -0.84% |
| 2026-08-14 | 605.57 | 612.51 | 602.67 | 605.05 | 59,253 | -0.34% |
| 2026-08-13 | 599.28 | 608.26 | 592.55 | 607.1 | 85,194 | +1.46% |
| 2026-08-12 | 597.18 | 603.53 | 587.26 | 598.38 | 168,957 | +0.71% |
| 2026-08-11 | 589.62 | 598.97 | 585.206 | 594.18 | 148,359 | +1.89% |
| 2026-08-10 | 586.82 | 588.4 | 581.32 | 583.17 | 128,268 | -1.53% |
| 2026-08-07 | 584.24 | 601.8 | 582.29 | 592.23 | 89,385 | +2.43% |
| 2026-08-06 | 582.05 | 585.405 | 574.45 | 578.17 | 87,731 | -1.63% |
| 2026-08-05 | 561.24 | 588.82 | 561.24 | 587.73 | 177,698 | +3.74% |
| 2026-08-04 | 551.52 | 567.32 | 545 | 566.56 | 174,664 | +3.83% |
| 2026-08-03 | 548.44 | 561.955 | 540.045 | 545.64 | 206,489 | -0.25% |
| 2026-07-31 | 540.98 | 570.94 | 534.045 | 547.03 | 268,513 | -2.73% |
| 2026-07-30 | 569.96 | 583.17 | 559.688 | 562.4 | 150,928 | -0.50% |
| 2026-07-29 | 576.5 | 585.33 | 564.18 | 565.24 | 136,429 | -4.05% |
| 2026-07-28 | 582.33 | 593.26 | 575.01 | 589.08 | 114,024 | +1.73% |
| 2026-07-27 | 581.09 | 589.99 | 573.89 | 579.05 | 87,909 | +1.63% |
| 2026-07-24 | 566.89 | 579.343 | 565.055 | 569.77 | 70,655 | +1.36% |
| 2026-07-23 | 560.71 | 566.885 | 551.28 | 562.1 | 84,445 | -1.39% |
| 2026-07-22 | 574 | 583.81 | 569.61 | 570.05 | 100,979 | -0.69% |
| 2026-07-21 | 569.5 | 577.57 | 562.365 | 574 | 110,521 | +1.24% |
| 2026-07-20 | 567.91 | 567.91 | 554.43 | 566.97 | 76,220 | +0.13% |
| 2026-07-17 | 577.28 | 588.49 | 562.2 | 566.22 | 80,414 | -3.29% |
| 2026-07-16 | 563.57 | 587.86 | 563.57 | 585.49 | 141,590 | +2.87% |
| 2026-07-15 | 564.22 | 574.23 | 555.93 | 569.16 | 86,332 | +1.30% |
| 2026-07-14 | 564 | 570.955 | 556.615 | 561.83 | 144,052 | +1.22% |
| 2026-07-13 | 565.69 | 571.515 | 552.45 | 555.08 | 85,109 | -2.15% |
| 2026-07-10 | 570.65 | 574.75 | 564.42 | 567.26 | 69,193 | -0.12% |
| 2026-07-09 | 560 | 574.19 | 560 | 567.96 | 85,714 | +2.07% |
| 2026-07-08 | 571.97 | 572.26 | 551.94 | 556.44 | 99,611 | -3.88% |
| 2026-07-07 | 590.14 | 593.03 | 574.525 | 578.92 | 89,944 | -1.29% |
| 2026-07-06 | 604.42 | 604.42 | 580 | 586.51 | 80,973 | -2.04% |
| 2026-07-02 | 601.89 | 606.435 | 590.955 | 598.73 | 77,131 | -0.53% |
| 2026-07-01 | 608.36 | 617.09 | 596.47 | 601.89 | 90,820 | -2.03% |
| 2026-06-30 | 611.7 | 621.94 | 595.755 | 614.38 | 106,570 | +0.09% |
| 2026-06-29 | 611.19 | 618.29 | 601.955 | 613.83 | 103,876 | -0.72% |
| 2026-06-26 | 604.38 | 620.04 | 600.61 | 618.3 | 248,609 | +1.61% |
| 2026-06-25 | 612.94 | 630.48 | 601.285 | 608.52 | 148,275 | -0.50% |
| 2026-06-24 | 597.94 | 624.99 | 597.93 | 611.6 | 173,770 | +4.55% |
| 2026-06-23 | 580.84 | 596.52 | 573.15 | 585 | 137,741 | -0.37% |
| 2026-06-22 | 601.3 | 608.9 | 586.58 | 587.16 | 81,136 | -2.39% |
| 2026-06-18 | 597.8 | 610.78 | 596 | 601.51 | 218,553 | +2.64% |
| 2026-06-17 | 602.44 | 618 | 580.125 | 586.05 | 127,470 | -3.05% |
| 2026-06-16 | 599.06 | 613.73 | 594.05 | 604.47 | 150,596 | +2.02% |
| 2026-06-15 | 602.51 | 610.9 | 589.84 | 592.48 | 77,255 | -0.05% |
| 2026-06-12 | 599.28 | 604.55 | 582.67 | 592.76 | 101,060 | -1.03% |
| 2026-06-11 | 566.9 | 598.97 | 565.61 | 598.95 | 102,482 | +6.10% |
| 2026-06-10 | 579.89 | 586.76 | 564.05 | 564.51 | 153,952 | -2.39% |
| 2026-06-09 | 564.3 | 592.35 | 562.94 | 578.31 | 130,732 | +2.73% |
| 2026-06-08 | 553.06 | 571.53 | 547.39 | 562.96 | 109,107 | +2.37% |
| 2026-06-05 | 553.61 | 562.97 | 545.99 | 549.91 | 110,718 | -0.07% |
| 2026-06-04 | 549.4 | 559.85 | 539.359 | 550.29 | 77,748 | +1.07% |
| 2026-06-03 | 538.52 | 547.415 | 531.84 | 544.46 | 99,041 | -0.27% |
| 2026-06-02 | 532.07 | 550.8 | 532.07 | 545.93 | 89,251 | +2.06% |
| 2026-06-01 | 536.52 | 540.755 | 527.14 | 534.89 | 136,744 | -0.30% |
| 2026-05-29 | 533.51 | 554.7 | 533.08 | 536.52 | 209,029 | -0.36% |
| 2026-05-28 | 536.2 | 550.68 | 515.69 | 538.44 | 126,647 | -1.43% |
| 2026-05-27 | 535.61 | 560.08 | 531.915 | 546.24 | 221,753 | +3.26% |
| 2026-05-26 | 515.09 | 531.815 | 503.48 | 529.02 | 308,829 | +3.90% |
| 2026-05-22 | 484.12 | 511.65 | 473.05 | 509.17 | 340,944 | +3.60% |
| 2026-05-21 | 486.59 | 497.58 | 478.06 | 491.49 | 132,247 | -0.73% |
| 2026-05-20 | 466.35 | 496.135 | 463.275 | 495.11 | 180,239 | +6.54% |
| 2026-05-19 | 454.92 | 466.46 | 443.335 | 464.71 | 102,018 | +1.44% |
| 2026-05-18 | 462 | 467.47 | 454.66 | 458.11 | 115,312 | +0.52% |
| 2026-05-15 | 471.18 | 471.18 | 455.03 | 455.76 | 136,428 | -4.37% |
| 2026-05-14 | 466.62 | 487.65 | 458.945 | 476.59 | 112,454 | +3.02% |
| 2026-05-13 | 471.98 | 472.33 | 453.175 | 462.63 | 126,037 | -2.78% |