Cavco Industries, Inc. - CVCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	585.18	577.99	577.99	593	573.36	213,100
December 03, 2025	580	586.69	586.69	608.06	580	237,327
December 02, 2025	587.25	585.27	585.27	594.45	571.6	195,831
December 01, 2025	589.09	584.22	584.22	603.58	568.09	256,334
November 28, 2025	606.32	595.65	595.65	611.72	584.62	117,230
November 26, 2025	591.59	608.6	608.6	613.77	590.59	132,220
November 25, 2025	573.39	596.76	596.76	604.91	573.39	124,264
November 24, 2025	569.98	572.46	572.46	576.24	555.45	124,700
November 21, 2025	547.28	573.39	573.39	577.1	541.96	123,700
November 20, 2025	551.7	544.16	544.16	557.65	540.41	78,221
November 19, 2025	539.35	542.76	542.76	550.33	537	124,041
November 18, 2025	541.91	539.24	539.24	551.6	536.04	128,156
November 17, 2025	558.34	546.26	546.26	558.34	539.12	83,955
November 14, 2025	541.15	557.97	557.97	561.71	539.56	74,900
November 13, 2025	557.62	550.21	550.21	562.07	548.97	54,000
November 12, 2025	581.7	562.08	562.08	582	562.07	91,700
November 11, 2025	576.89	576.48	576.48	584.56	573.42	62,500
November 10, 2025	577.87	572.94	572.94	586.34	566.17	85,800
November 07, 2025	575.39	576.43	576.43	577	565	66,914
November 06, 2025	553.26	573.88	573.88	586.89	553.26	187,406
November 05, 2025	532.49	559.95	559.95	576.02	532.49	201,914
November 04, 2025	531.63	530.74	530.74	545	521	130,932
November 03, 2025	537.98	535.42	535.42	546.27	515.16	184,300
October 31, 2025	556.1	529.8	529.8	579.36	510.69	278,634
October 30, 2025	501.75	504	504	527.3	491.29	132,836
October 29, 2025	553.62	504.08	504.08	553.62	500.61	224,400
October 28, 2025	583.42	558.02	558.02	590.27	557.11	180,700
October 27, 2025	591.46	588.47	588.47	599.08	585.06	117,600
October 24, 2025	595.72	590.92	590.92	602.57	589.1	77,429
October 23, 2025	574.18	593.26	593.26	595.4	572.4	193,733
October 22, 2025	579.72	572.89	572.89	579.72	559.21	116,232
October 21, 2025	570.31	577.68	577.68	580.16	559.9	125,200
October 20, 2025	555.71	571.17	571.17	571.17	552.31	96,212
October 17, 2025	533.95	554.52	554.52	557.08	530.05	208,166
October 16, 2025	529.29	540.47	540.47	544.02	527.15	134,500
October 15, 2025	511.33	529.66	529.66	532.01	500.4	134,536
October 14, 2025	490.22	510.97	510.97	513.45	486.47	137,927
October 13, 2025	502.43	493.35	493.35	502.43	488.28	179,850
October 10, 2025	506.85	497.78	497.78	511.55	494.59	175,100
October 09, 2025	521.31	506.85	506.85	527.96	506.44	158,220
October 08, 2025	504	522.74	522.74	523.01	497.42	201,800
October 07, 2025	497	503.19	503.19	506.46	490.9	160,252
October 06, 2025	570.63	498.6	498.6	570.63	495.31	351,693
October 03, 2025	589.26	570.43	570.43	596.39	568.98	126,500
October 02, 2025	584.89	588.98	588.98	591.88	574.26	184,600
October 01, 2025	577.63	587.11	587.11	592.93	577.55	251,106
September 30, 2025	589.4	580.73	580.73	600	571.3	180,000
September 29, 2025	575.78	585.63	585.63	586.55	573.18	224,600
September 26, 2025	557.9	572.47	572.47	572.88	557.9	125,136
September 25, 2025	557.65	557.37	557.37	568.48	552.74	197,000
September 24, 2025	569.3	562.89	562.89	577.53	559.78	214,900
September 23, 2025	563.2	572.36	572.36	575.32	560.95	113,039
September 22, 2025	553.6	560.7	560.7	562.06	546.39	140,619
September 19, 2025	560.9	556.53	556.53	562.23	548.02	289,119
September 18, 2025	553.63	563.62	563.62	564.82	548.65	225,800
September 17, 2025	559.34	550.72	550.72	574.2	547.86	186,900
September 16, 2025	547.27	559.91	559.91	565.57	541	339,200
September 15, 2025	543.58	545.36	545.36	547.53	535.56	273,700
September 12, 2025	552.5	544.99	544.99	553.85	541.35	212,007
September 11, 2025	543.85	554.22	554.22	555.7	540.01	181,229

Cavco Industries, Inc. (CVCO) NASDAQ