Cavco Industries, Inc. (CVCO) NASDAQ

545.93

+11.04(+2.06%)

Updated at June 02 04:00PM

Currency In USD

CVCO Historical Return

If you invested $1000 in Cavco Industries, Inc. (CVCO) 10 years ago, it would be worth $5,576.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,460.25, while $1000 invested 1 year ago would be worth $1,272.56. This corresponds to total returns of 457.64%, 146.03%, 27.26%, respectively, with annualized returns of 18.74%, 19.72%, 27.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	532.07	545.93	545.93	550.8	532.07	89,251
June 01, 2026	536.52	534.89	534.89	540.76	527.14	136,744
May 29, 2026	533.51	536.52	536.52	554.7	533.08	208,992
May 28, 2026	536.2	538.44	538.44	550.68	515.69	126,516
May 27, 2026	535.61	546.24	546.24	560.08	531.92	221,673
May 26, 2026	515.09	529.02	529.02	531.82	503.48	308,728
May 22, 2026	484.12	509.17	509.17	511.65	484.12	339,316
May 21, 2026	484.29	491.49	491.49	497.58	478.06	129,189
May 20, 2026	466.35	495.11	495.11	496.14	463.28	180,209
May 19, 2026	454.92	464.71	464.71	466.46	443.34	102,007
May 18, 2026	462	458.11	458.11	467.47	454.66	115,312
May 15, 2026	471.18	455.76	455.76	471.18	455.03	136,424
May 14, 2026	466.62	476.59	476.59	486.45	458.95	105,462
May 13, 2026	471.98	462.63	462.63	472.33	453.18	126,037
May 12, 2026	481.53	475.87	475.87	481.59	462.1	85,428
May 11, 2026	485.87	480.96	480.96	486.86	477	138,783
May 08, 2026	484.61	484.54	484.54	489.6	479.08	93,530
May 07, 2026	504	482.34	482.34	515.83	478.86	134,808
May 06, 2026	500.26	500.1	500.1	510.9	495.74	102,427
May 05, 2026	484	483.78	483.78	494.22	471.96	135,547
May 04, 2026	508.64	479.45	479.45	508.64	476.47	112,667
May 01, 2026	512.74	510.68	510.68	514.78	499.96	99,123
April 30, 2026	497.84	507	507	511.57	495.11	236,839
April 29, 2026	535.1	498.28	498.28	535.1	496.26	202,222
April 28, 2026	539.6	536.1	536.1	540.5	528.04	99,071
April 27, 2026	536.61	537.85	537.85	544.22	533.45	89,037
April 24, 2026	532.67	539.59	539.59	543.7	532.67	82,916
April 23, 2026	534.05	534.91	534.91	538.03	526.45	123,278
April 22, 2026	531.98	532.57	532.57	538	530.73	129,089
April 21, 2026	543.01	531.18	531.18	548.97	530.5	108,701
April 20, 2026	533.11	539.94	539.94	541.05	530.01	137,242
April 17, 2026	517.39	539.06	539.06	542.36	516.71	141,727
April 16, 2026	502.68	503.05	503.05	508.63	500.73	115,806
April 15, 2026	515.02	503.1	503.1	516.92	499.59	98,547
April 14, 2026	528.14	519.99	519.99	529.36	518.69	83,654
April 13, 2026	519.24	523.54	523.54	525.21	512.99	92,039
April 10, 2026	519.31	517.3	517.3	521.41	503.82	95,566
April 09, 2026	503.96	519.67	519.67	529.69	503.96	228,702
April 08, 2026	493.36	510.74	510.74	512.07	493.36	196,935
April 07, 2026	479.66	468.67	468.67	481.2	463.39	169,112
April 06, 2026	479.57	481.27	481.27	484.04	471.96	190,949
April 02, 2026	476.49	479.84	479.84	485.45	461.68	174,253
April 01, 2026	489.09	485.66	485.66	506.53	484.77	208,972
March 31, 2026	475.32	484.29	484.29	488.3	469.59	260,906
March 30, 2026	473.13	466.19	466.19	473.28	461.11	91,805
March 27, 2026	470.25	466.14	466.14	476.15	463.78	86,910
March 26, 2026	479.16	472.64	472.64	484.7	468.82	163,455
March 25, 2026	483.01	485.5	485.5	487.91	467.51	145,702
March 24, 2026	466.52	475.24	475.24	483.87	463.38	235,352
March 23, 2026	476.85	474.01	474.01	485.49	472.77	146,100
March 20, 2026	465.92	460.16	460.16	469	454.87	188,107
March 19, 2026	481.41	470.47	470.47	481.59	464.05	148,929
March 18, 2026	498.05	482.09	482.09	500	481.84	125,106
March 17, 2026	514.98	505.95	505.95	519.73	502.78	85,263
March 16, 2026	503.07	511.29	511.29	513.3	497.04	164,867
March 13, 2026	506.59	496.59	496.59	509.25	493	109,162
March 12, 2026	497.37	498.61	498.61	509.22	491.07	134,084
March 11, 2026	521.74	509.12	509.12	527	503.6	176,871
March 10, 2026	527.56	521.74	521.74	543.73	520.11	227,701
March 09, 2026	525.38	526.63	526.63	529.8	501.4	213,162