5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-4.29%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+3.06%
1 YEAR PERFORMANCE
+28.39%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $475.45 | $457.81 (-3.71%) | $473.81 | $457.13 | 16,772 | $3.74 B |
| 04/17/2025 | $475.45 | $477.75 (0.48%) | $482.60 | $469.15 | 70,504 | $3.87 B |
| 04/16/2025 | $477.32 | $469.45 (-1.65%) | $477.86 | $462.42 | 52,450 | $3.80 B |
| 04/15/2025 | $475.47 | $475.55 (0.02%) | $481.14 | $472.81 | 64,225 | $3.85 B |
| 04/14/2025 | $484.00 | $475.47 (-1.76%) | $486.83 | $464.83 | 67,300 | $3.85 B |
| 04/11/2025 | $466.38 | $469.83 (0.74%) | $472.99 | $452.34 | 70,100 | $3.80 B |
| 04/10/2025 | $472.92 | $466.99 (-1.25%) | $479.24 | $461.85 | 84,900 | $3.78 B |
| 04/09/2025 | $455.24 | $488.86 (7.39%) | $503.34 | $450.20 | 94,537 | $3.96 B |
| 04/08/2025 | $480.99 | $459.83 (-4.4%) | $488.00 | $450.39 | 75,900 | $3.72 B |
| 04/07/2025 | $469.80 | $466.36 (-0.73%) | $496.94 | $460.32 | 95,334 | $3.78 B |
| 04/04/2025 | $470.76 | $488.94 (3.86%) | $502.00 | $469.93 | 88,700 | $3.96 B |
| 04/03/2025 | $504.86 | $486.33 (-3.67%) | $515.71 | $485.47 | 86,500 | $3.94 B |
| 04/02/2025 | $509.55 | $527.56 (3.53%) | $529.45 | $504.76 | 70,813 | $4.27 B |
| 04/01/2025 | $515.86 | $516.13 (0.05%) | $520.01 | $508.62 | 66,100 | $4.18 B |
| 03/31/2025 | $507.74 | $519.63 (2.34%) | $523.37 | $503.95 | 76,231 | $4.21 B |
| 03/28/2025 | $529.16 | $513.96 (-2.87%) | $529.16 | $512.03 | 47,600 | $4.16 B |
| 03/27/2025 | $532.69 | $526.55 (-1.15%) | $538.45 | $521.04 | 50,500 | $4.26 B |
| 03/26/2025 | $529.94 | $533.19 (0.61%) | $534.00 | $526.88 | 44,045 | $4.32 B |
| 03/25/2025 | $520.42 | $530.64 (1.96%) | $536.04 | $516.48 | 63,900 | $4.30 B |
| 03/24/2025 | $520.19 | $522.48 (0.44%) | $530.48 | $517.36 | 61,647 | $4.23 B |
| 03/21/2025 | $509.48 | $512.89 (0.67%) | $514.01 | $502.60 | 196,305 | $4.15 B |
| 03/20/2025 | $516.35 | $521.48 (0.99%) | $531.91 | $511.65 | 59,514 | $4.22 B |
| 03/19/2025 | $503.86 | $525.65 (4.32%) | $528.65 | $503.86 | 65,200 | $4.26 B |
| 03/18/2025 | $500.93 | $500.61 (-0.06%) | $506.76 | $499.09 | 48,613 | $4.05 B |
| 03/17/2025 | $502.09 | $506.60 (0.9%) | $508.37 | $499.88 | 57,700 | $4.10 B |
| 03/14/2025 | $504.93 | $506.83 (0.38%) | $508.09 | $490.07 | 60,200 | $4.10 B |
| 03/13/2025 | $505.75 | $491.58 (-2.8%) | $510.47 | $487.94 | 56,400 | $3.98 B |
| 03/12/2025 | $505.99 | $506.51 (0.1%) | $518.37 | $497.14 | 58,900 | $4.10 B |
| 03/11/2025 | $514.30 | $502.69 (-2.26%) | $515.39 | $498.28 | 53,424 | $4.07 B |
| 03/10/2025 | $517.52 | $511.46 (-1.17%) | $517.52 | $504.14 | 50,715 | $4.14 B |
| 03/07/2025 | $528.87 | $520.32 (-1.62%) | $528.87 | $509.48 | 60,112 | $4.21 B |
| 03/06/2025 | $528.35 | $529.37 (0.19%) | $535.75 | $526.68 | 67,360 | $4.29 B |
| 03/05/2025 | $515.53 | $533.60 (3.51%) | $535.21 | $515.53 | 59,434 | $4.32 B |
| 03/04/2025 | $514.05 | $519.24 (1.01%) | $526.21 | $502.45 | 85,739 | $4.20 B |
| 03/03/2025 | $531.33 | $518.42 (-2.43%) | $531.33 | $518.34 | 93,941 | $4.20 B |
| 02/28/2025 | $518.84 | $524.53 (1.1%) | $526.13 | $518.84 | 56,200 | $4.25 B |
| 02/27/2025 | $527.64 | $518.06 (-1.82%) | $530.86 | $518.05 | 50,922 | $4.19 B |
| 02/26/2025 | $537.48 | $530.23 (-1.35%) | $538.00 | $525.04 | 66,314 | $4.29 B |
| 02/25/2025 | $522.00 | $538.72 (3.2%) | $539.67 | $521.89 | 91,500 | $4.36 B |
| 02/24/2025 | $525.76 | $518.32 (-1.42%) | $525.76 | $511.59 | 44,911 | $4.20 B |
| 02/21/2025 | $536.28 | $520.73 (-2.9%) | $536.28 | $516.72 | 37,228 | $4.22 B |
| 02/20/2025 | $533.12 | $530.18 (-0.55%) | $536.95 | $525.06 | 50,001 | $4.29 B |
| 02/19/2025 | $532.63 | $533.93 (0.24%) | $536.17 | $525.84 | 42,000 | $4.32 B |
| 02/18/2025 | $538.16 | $539.10 (0.17%) | $542.47 | $532.29 | 50,900 | $4.36 B |
| 02/14/2025 | $537.90 | $538.30 (0.07%) | $540.84 | $534.81 | 32,712 | $4.36 B |
| 02/13/2025 | $530.00 | $535.31 (1%) | $536.67 | $525.46 | 48,700 | $4.33 B |
| 02/12/2025 | $518.59 | $524.85 (1.21%) | $532.92 | $514.87 | 38,700 | $4.25 B |
| 02/11/2025 | $527.83 | $530.79 (0.56%) | $536.58 | $523.82 | 46,500 | $4.30 B |
| 02/10/2025 | $531.38 | $528.33 (-0.57%) | $531.38 | $522.39 | 42,600 | $4.28 B |
| 02/07/2025 | $538.00 | $528.60 (-1.75%) | $538.00 | $522.35 | 63,200 | $4.28 B |
| 02/06/2025 | $536.70 | $537.22 (0.1%) | $540.73 | $529.68 | 62,107 | $4.35 B |
| 02/05/2025 | $517.89 | $533.84 (3.08%) | $534.63 | $517.89 | 74,600 | $4.32 B |
| 02/04/2025 | $518.01 | $515.86 (-0.42%) | $523.23 | $502.56 | 96,000 | $4.18 B |
| 02/03/2025 | $509.11 | $519.31 (2%) | $526.50 | $507.60 | 113,649 | $4.20 B |
| 01/31/2025 | $476.84 | $508.64 (6.67%) | $516.42 | $476.78 | 165,400 | $4.12 B |
| 01/30/2025 | $470.44 | $476.82 (1.36%) | $482.08 | $469.58 | 75,631 | $3.86 B |
| 01/29/2025 | $470.01 | $467.71 (-0.49%) | $476.49 | $465.19 | 71,915 | $3.79 B |
| 01/28/2025 | $474.08 | $471.76 (-0.49%) | $475.74 | $468.62 | 31,200 | $3.82 B |
| 01/27/2025 | $470.79 | $473.05 (0.48%) | $486.53 | $470.79 | 50,400 | $3.89 B |
| 01/24/2025 | $474.00 | $471.39 (-0.55%) | $476.21 | $467.61 | 34,814 | $3.88 B |
| 01/23/2025 | $472.71 | $476.05 (0.71%) | $480.11 | $468.13 | 36,018 | $3.92 B |
| 01/22/2025 | $475.90 | $474.81 (-0.23%) | $480.91 | $473.24 | 32,300 | $3.91 B |
| 01/21/2025 | $480.00 | $480.50 (0.1%) | $488.00 | $477.71 | 58,200 | $3.95 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.
