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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	479.02	484.03	484.03	486.66	479.02	154,196
August 15, 2025	487.14	480.22	480.22	489.07	474.54	93,119
August 14, 2025	484.02	483.35	483.35	488.65	481.1	180,504
August 13, 2025	474.58	495.53	495.53	498.36	474.23	196,030
August 12, 2025	455.7	474.18	474.18	476.49	455.7	68,300
August 11, 2025	452.68	450.4	450.4	458.78	443.82	67,400
August 08, 2025	454.4	454.21	454.21	458.78	451.47	61,800
August 07, 2025	454.68	451.49	451.49	456.84	450.55	69,100
August 06, 2025	447.5	450.7	450.7	451.8	441.95	72,511
August 05, 2025	439.38	446.28	446.28	452.11	439.29	88,811
August 04, 2025	422.26	440.29	440.29	443.88	422.26	110,345
August 01, 2025	429.7	422.81	422.81	429.7	406.98	196,800
July 31, 2025	397.38	403.67	403.67	405.86	397.38	101,432
July 30, 2025	413.6	403.12	403.12	415.4	400.45	103,709
July 29, 2025	419.21	411.96	411.96	419.21	410.54	108,709
July 28, 2025	417.8	414.52	414.52	420	410.32	75,204
July 25, 2025	416.9	417.47	417.47	417.93	411	65,700
July 24, 2025	418.25	412.03	412.03	420.61	406.75	67,840
July 23, 2025	426.42	419.63	419.63	426.42	418.84	79,700
July 22, 2025	420.22	425.82	425.82	432.78	420.22	173,800
July 21, 2025	422.96	415.83	415.83	427.19	415.53	121,300
July 18, 2025	434.39	420.73	420.73	437	417.97	128,000
July 17, 2025	424.28	429.02	429.02	432.12	424.28	139,300
July 16, 2025	437.95	427.85	427.85	439.91	425	117,630
July 15, 2025	454.9	432.87	432.87	456.71	432.87	263,238
July 14, 2025	448.63	452.5	452.5	452.56	440.23	171,400
July 11, 2025	443.79	449.84	449.84	455.17	440.48	128,913
July 10, 2025	448.77	448.46	448.61	453.98	447.34	145,755
July 09, 2025	447.01	446.92	446.92	456.65	444.06	154,743
July 08, 2025	447.2	446.77	446.77	453.71	444.58	174,631
July 07, 2025	452.38	447.15	447.15	458.11	441.68	216,649
July 03, 2025	458.1	457.42	457.42	459.78	445.16	110,374
July 02, 2025	456.89	459.4	459.4	460.62	450.12	160,700
July 01, 2025	430.94	452.64	452.64	459.43	428.1	261,800
June 30, 2025	431.03	434.43	434.43	436.91	424.15	241,729
June 27, 2025	428.14	430.35	430.35	433.45	423.73	279,100
June 26, 2025	417.44	424.89	424.89	425.53	404.68	253,105
June 25, 2025	425.49	415.36	415.36	425.49	412.89	266,015
June 24, 2025	411.47	428.5	428.5	429.21	410.29	216,308
June 23, 2025	396.94	409.73	409.73	409.73	395.34	203,100
June 20, 2025	404.17	397.23	397.23	404.17	395.37	173,500
June 18, 2025	400.76	400.49	400.49	407.7	399.01	270,300
June 17, 2025	402.53	400.95	400.95	410.23	393.85	217,500
June 16, 2025	403	406.3	406.3	406.56	393.8	406,000
June 13, 2025	412.66	396.53	396.53	412.74	393.53	268,000
June 12, 2025	422.71	415.94	415.94	424.32	412.67	154,324
June 11, 2025	433.89	426.68	426.68	435.36	422.04	249,000
June 10, 2025	429.13	429.62	429.62	436.11	424.74	201,300
June 09, 2025	432.69	425.23	425.23	432.69	420.91	249,400
June 06, 2025	427.89	428.63	428.63	432.51	419.64	534,126
June 05, 2025	425.19	423.85	423.85	430.58	418.88	216,633
June 04, 2025	426.55	426.66	426.66	430.94	425.51	58,700
June 03, 2025	423.99	429	429	439.48	423.85	120,749
June 02, 2025	435.25	423.51	423.51	435.25	418.92	87,100
May 30, 2025	435.98	433.6	433.6	437.81	430	108,200
May 29, 2025	438.16	434.38	434.38	443.59	427.97	132,614
May 28, 2025	454.39	435.03	435.03	454.6	433.17	158,863
May 27, 2025	471.56	456.71	456.71	478.46	450.82	177,600
May 23, 2025	491.9	472.79	470.18	523.78	470.85	172,331
May 22, 2025	509.75	499.23	499.23	513.35	488.84	125,211

Cavco Industries, Inc. (CVCO) NASDAQ