5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-15.46%
3 MONTH PERFORMANCE
+6.36%
6 MONTH PERFORMANCE
+19.30%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
+9.16%
Cavco Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $579.46 | $578.75 (-0.12%) | $590.11 | $573.76 | 137.89 K | $4.56 B |
| 02/18/2026 | $587.69 | $584.50 (-0.54%) | $599.49 | $583.74 | 151.52 K | $4.61 B |
| 02/17/2026 | $587.76 | $585.29 (-0.42%) | $599.50 | $566.59 | 166.60 K | $4.62 B |
| 02/13/2026 | $577.51 | $590.38 (2.23%) | $590.88 | $570.28 | 187.80 K | $4.66 B |
| 02/12/2026 | $576.33 | $573.75 (-0.45%) | $584.67 | $567.29 | 200.00 K | $4.53 B |
| 02/11/2026 | $567.10 | $569.09 (0.35%) | $581.24 | $559.91 | 168.40 K | $4.49 B |
| 02/10/2026 | $561.45 | $567.38 (1.06%) | $570.66 | $548.13 | 193.10 K | $4.48 B |
| 02/09/2026 | $538.73 | $554.20 (2.87%) | $555.72 | $535.72 | 219.40 K | $4.37 B |
| 02/06/2026 | $520.48 | $538.73 (3.51%) | $547.36 | $520.48 | 213.76 K | $4.25 B |
| 02/05/2026 | $514.89 | $522.96 (1.57%) | $530.92 | $512.18 | 328.03 K | $4.12 B |
| 02/04/2026 | $487.36 | $505.46 (3.71%) | $509.60 | $487.36 | 352.40 K | $3.99 B |
| 02/03/2026 | $462.43 | $482.65 (4.37%) | $487.58 | $451.00 | 330.54 K | $3.81 B |
| 02/02/2026 | $485.11 | $465.80 (-3.98%) | $487.99 | $453.07 | 431.13 K | $3.67 B |
| 01/30/2026 | $548.60 | $492.02 (-10.31%) | $550.99 | $490.00 | 771.26 K | $3.88 B |
| 01/29/2026 | $615.33 | $617.50 (0.35%) | $633.73 | $612.81 | 196.01 K | $4.87 B |
| 01/28/2026 | $635.65 | $616.11 (-3.07%) | $641.14 | $611.34 | 171.13 K | $4.87 B |
| 01/27/2026 | $653.10 | $632.89 (-3.09%) | $658.89 | $631.99 | 179.50 K | $5.01 B |
| 01/26/2026 | $669.10 | $657.02 (-1.81%) | $672.24 | $652.71 | 201.60 K | $5.20 B |
| 01/23/2026 | $678.03 | $667.29 (-1.58%) | $684.29 | $664.52 | 152.40 K | $5.28 B |
| 01/22/2026 | $695.95 | $683.83 (-1.74%) | $713.01 | $676.98 | 165.52 K | $5.41 B |
| 01/21/2026 | $684.19 | $697.40 (1.93%) | $704.50 | $680.75 | 179.86 K | $5.52 B |
| 01/20/2026 | $680.20 | $684.56 (0.64%) | $696.21 | $655.00 | 215.68 K | $5.41 B |
| 01/16/2026 | $694.97 | $697.76 (0.4%) | $708.90 | $684.87 | 185.50 K | $5.52 B |
| 01/15/2026 | $693.20 | $692.78 (-0.06%) | $707.40 | $682.40 | 159.20 K | $5.48 B |
| 01/14/2026 | $678.81 | $689.58 (1.59%) | $689.87 | $672.58 | 180.72 K | $5.45 B |
| 01/13/2026 | $677.00 | $677.66 (0.1%) | $699.33 | $671.94 | 303.31 K | $5.36 B |
| 01/12/2026 | $662.49 | $677.03 (2.19%) | $682.59 | $658.37 | 216.12 K | $5.35 B |
| 01/09/2026 | $644.00 | $667.70 (3.68%) | $671.52 | $644.00 | 245.12 K | $5.28 B |
| 01/08/2026 | $610.03 | $642.69 (5.35%) | $642.74 | $607.54 | 148.80 K | $5.08 B |
| 01/07/2026 | $606.60 | $615.31 (1.44%) | $625.49 | $603.10 | 286.30 K | $4.87 B |
| 01/06/2026 | $591.19 | $601.62 (1.76%) | $603.30 | $575.32 | 158.90 K | $4.76 B |
| 01/05/2026 | $588.89 | $594.13 (0.89%) | $610.95 | $588.89 | 170.14 K | $4.70 B |
| 01/02/2026 | $587.51 | $591.56 (0.69%) | $594.54 | $570.49 | 233.12 K | $4.68 B |
| 12/31/2025 | $599.51 | $590.74 (-1.46%) | $601.69 | $590.37 | 136.85 K | $4.67 B |
| 12/30/2025 | $597.12 | $599.40 (0.38%) | $607.49 | $592.63 | 152.80 K | $4.74 B |
| 12/29/2025 | $601.79 | $601.46 (-0.05%) | $607.00 | $596.12 | 188.00 K | $4.76 B |
| 12/26/2025 | $605.40 | $600.44 (-0.82%) | $606.43 | $591.74 | 104.00 K | $4.76 B |
| 12/24/2025 | $607.35 | $603.72 (-0.6%) | $610.00 | $602.28 | 59.30 K | $4.79 B |
| 12/23/2025 | $601.01 | $603.54 (0.42%) | $611.45 | $598.84 | 159.94 K | $4.79 B |
| 12/22/2025 | $610.97 | $601.57 (-1.54%) | $617.92 | $600.23 | 103.30 K | $4.77 B |
| 12/19/2025 | $610.08 | $605.01 (-0.83%) | $615.00 | $594.45 | 225.35 K | $4.80 B |
| 12/18/2025 | $604.00 | $614.03 (1.66%) | $618.03 | $598.23 | 241.03 K | $4.87 B |
| 12/17/2025 | $592.84 | $599.11 (1.06%) | $604.96 | $591.09 | 156.40 K | $4.75 B |
| 12/16/2025 | $597.95 | $594.63 (-0.56%) | $602.36 | $588.12 | 118.10 K | $4.72 B |
| 12/15/2025 | $602.88 | $598.17 (-0.78%) | $605.54 | $594.54 | 117.32 K | $4.74 B |
| 12/12/2025 | $601.48 | $597.03 (-0.74%) | $614.11 | $585.00 | 109.00 K | $4.74 B |
| 12/11/2025 | $604.24 | $600.47 (-0.62%) | $613.04 | $598.52 | 189.32 K | $4.76 B |
| 12/10/2025 | $574.72 | $597.39 (3.94%) | $602.76 | $571.64 | 200.20 K | $4.74 B |
| 12/09/2025 | $561.20 | $569.85 (1.54%) | $582.47 | $555.02 | 125.80 K | $4.52 B |
| 12/08/2025 | $586.66 | $561.18 (-4.34%) | $586.66 | $550.99 | 134.97 K | $4.45 B |
| 12/05/2025 | $579.94 | $578.64 (-0.22%) | $589.49 | $577.25 | 181.40 K | $4.59 B |
| 12/04/2025 | $586.59 | $577.99 (-1.47%) | $593.00 | $573.31 | 214.60 K | $4.58 B |
| 12/03/2025 | $580.00 | $586.69 (1.15%) | $608.06 | $580.00 | 237.33 K | $4.65 B |
| 12/02/2025 | $587.25 | $585.27 (-0.34%) | $594.45 | $571.60 | 195.83 K | $4.64 B |
| 12/01/2025 | $589.09 | $584.22 (-0.83%) | $603.58 | $568.09 | 256.33 K | $4.63 B |
| 11/28/2025 | $606.32 | $595.65 (-1.76%) | $611.72 | $584.62 | 117.23 K | $4.72 B |
| 11/26/2025 | $591.59 | $608.60 (2.88%) | $613.77 | $590.59 | 132.22 K | $4.83 B |
| 11/25/2025 | $573.39 | $596.76 (4.08%) | $604.91 | $573.39 | 124.26 K | $4.73 B |
| 11/24/2025 | $569.98 | $572.46 (0.44%) | $576.24 | $555.45 | 124.70 K | $4.54 B |
| 11/21/2025 | $547.28 | $573.39 (4.77%) | $577.10 | $541.96 | 123.70 K | $4.55 B |
| 11/20/2025 | $551.70 | $544.16 (-1.37%) | $557.65 | $540.41 | 78.22 K | $4.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
