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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	539.8	540.13	540.13	546.09	533.51	155,598
September 09, 2025	541.58	541.74	541.74	548.1	533.3	141,300
September 08, 2025	544.93	546.19	546.19	550.75	536.64	166,618
September 05, 2025	558.88	545.84	545.84	568.97	542.34	170,669
September 04, 2025	536.4	555.24	555.24	556.75	536.4	319,600
September 03, 2025	522.32	533.6	533.6	533.6	522.32	172,400
September 02, 2025	524.11	524.71	524.71	528.6	523.27	59,200
August 29, 2025	530.38	530.49	530.49	536.57	508.81	99,900
August 28, 2025	532.63	530.38	530.38	532.63	522.2	128,800
August 27, 2025	518.78	529.78	529.78	530.73	515	123,019
August 26, 2025	517.83	520.62	520.62	526.29	516.36	231,449
August 25, 2025	518.01	519.49	519.49	524.47	512.36	190,700
August 22, 2025	490.95	519.55	519.55	524.89	481.98	163,200
August 21, 2025	483.08	487.29	487.29	489.99	477.41	190,600
August 20, 2025	489.27	485.11	485.11	492	480.55	254,325
August 19, 2025	483.79	489.27	489.27	497.25	483.79	151,516
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

Cavco Industries, Inc. (CVCO) NASDAQ