5 DAY PERFORMANCE
+12.38%
1 MONTH PERFORMANCE
+11.77%
3 MONTH PERFORMANCE
+34.14%
6 MONTH PERFORMANCE
+48.89%
YEAR-TO-DATE PERFORMANCE
+13.03%
1 YEAR PERFORMANCE
+54.81%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $539.35 | $542.76 (0.63%) | $550.33 | $537.00 | 124.04 K | $4.30 B |
| 11/18/2025 | $541.91 | $539.24 (-0.49%) | $551.60 | $536.04 | 128.16 K | $4.28 B |
| 11/17/2025 | $558.34 | $546.26 (-2.16%) | $558.34 | $539.12 | 83.96 K | $4.33 B |
| 11/14/2025 | $541.15 | $557.97 (3.11%) | $561.71 | $539.56 | 74.90 K | $4.43 B |
| 11/13/2025 | $557.62 | $550.21 (-1.33%) | $562.07 | $548.97 | 54.00 K | $4.36 B |
| 11/12/2025 | $581.70 | $562.08 (-3.37%) | $582.00 | $562.07 | 91.70 K | $4.46 B |
| 11/11/2025 | $576.89 | $576.48 (-0.07%) | $584.56 | $573.42 | 62.50 K | $4.57 B |
| 11/10/2025 | $577.87 | $572.94 (-0.85%) | $586.34 | $566.17 | 85.80 K | $4.54 B |
| 11/07/2025 | $575.39 | $576.43 (0.18%) | $577.00 | $565.00 | 66.92 K | $4.57 B |
| 11/06/2025 | $553.26 | $573.88 (3.73%) | $586.89 | $553.26 | 187.41 K | $4.55 B |
| 11/05/2025 | $532.49 | $559.95 (5.16%) | $576.02 | $532.49 | 201.91 K | $4.44 B |
| 11/04/2025 | $531.63 | $530.74 (-0.17%) | $545.00 | $521.00 | 130.93 K | $4.21 B |
| 11/03/2025 | $537.98 | $535.42 (-0.48%) | $546.27 | $515.16 | 184.30 K | $4.25 B |
| 10/31/2025 | $556.10 | $529.80 (-4.73%) | $579.36 | $510.69 | 278.63 K | $4.20 B |
| 10/30/2025 | $501.75 | $504.00 (0.45%) | $527.30 | $491.29 | 137.13 K | $4.00 B |
| 10/29/2025 | $553.62 | $504.08 (-8.95%) | $553.62 | $500.61 | 224.40 K | $4.00 B |
| 10/28/2025 | $583.42 | $558.02 (-4.35%) | $590.27 | $557.11 | 180.70 K | $4.43 B |
| 10/27/2025 | $591.46 | $588.47 (-0.51%) | $599.08 | $585.06 | 117.60 K | $4.67 B |
| 10/24/2025 | $595.72 | $590.92 (-0.81%) | $602.57 | $589.10 | 77.43 K | $4.70 B |
| 10/23/2025 | $574.18 | $593.26 (3.32%) | $595.40 | $572.40 | 193.73 K | $4.72 B |
| 10/22/2025 | $579.72 | $572.89 (-1.18%) | $579.72 | $559.21 | 116.23 K | $4.56 B |
| 10/21/2025 | $570.31 | $577.68 (1.29%) | $580.16 | $559.90 | 125.20 K | $4.59 B |
| 10/20/2025 | $555.71 | $571.17 (2.78%) | $571.17 | $552.31 | 96.21 K | $4.54 B |
| 10/17/2025 | $533.95 | $554.52 (3.85%) | $557.08 | $530.05 | 208.17 K | $4.41 B |
| 10/16/2025 | $529.29 | $540.47 (2.11%) | $544.02 | $527.15 | 134.50 K | $4.30 B |
| 10/15/2025 | $511.33 | $529.66 (3.58%) | $532.01 | $500.40 | 134.54 K | $4.21 B |
| 10/14/2025 | $490.22 | $510.97 (4.23%) | $513.45 | $486.47 | 137.93 K | $4.06 B |
| 10/13/2025 | $502.43 | $493.35 (-1.81%) | $502.43 | $488.28 | 179.85 K | $3.92 B |
| 10/10/2025 | $506.85 | $497.78 (-1.79%) | $511.55 | $494.59 | 175.10 K | $3.96 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.
