5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+12.86%
6 MONTH PERFORMANCE
+39.34%
YEAR-TO-DATE PERFORMANCE
+20.24%
1 YEAR PERFORMANCE
+45.87%
Cavco Industries, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $533.12 | $537.77 (0.87%) | $537.77 | $526.05 | 18,396 | $4.29 B |
02/19/2025 | $532.63 | $533.93 (0.24%) | $536.17 | $525.84 | 39,363 | $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 |
01/17/2025 | $477.97 | $476.84 (-0.24%) | $484.11 | $470.02 | 69,100 | $3.92 B |
01/16/2025 | $466.85 | $471.53 (1%) | $473.42 | $463.10 | 77,700 | $3.88 B |
01/15/2025 | $471.70 | $468.75 (-0.63%) | $475.45 | $464.96 | 64,200 | $3.86 B |
01/14/2025 | $450.11 | $452.50 (0.53%) | $456.89 | $449.95 | 63,700 | $3.72 B |
01/13/2025 | $429.12 | $440.73 (2.71%) | $442.30 | $428.50 | 49,100 | $3.63 B |
01/10/2025 | $436.34 | $431.31 (-1.15%) | $441.79 | $430.04 | 50,500 | $3.55 B |
01/08/2025 | $439.28 | $444.33 (1.15%) | $444.99 | $432.28 | 36,137 | $3.66 B |
01/07/2025 | $447.12 | $440.84 (-1.4%) | $447.30 | $437.61 | 40,000 | $3.63 B |
01/06/2025 | $447.96 | $448.24 (0.06%) | $453.27 | $446.25 | 49,526 | $3.69 B |
01/03/2025 | $442.17 | $447.28 (1.16%) | $450.38 | $442.00 | 43,033 | $3.68 B |
01/02/2025 | $448.97 | $439.07 (-2.21%) | $452.03 | $434.39 | 53,126 | $3.61 B |
12/31/2024 | $447.91 | $446.23 (-0.38%) | $450.88 | $445.98 | 49,036 | $3.67 B |
12/30/2024 | $442.55 | $446.83 (0.97%) | $451.44 | $437.07 | 50,745 | $3.68 B |
12/27/2024 | $446.57 | $443.29 (-0.73%) | $448.32 | $440.22 | 30,114 | $3.65 B |
12/26/2024 | $446.76 | $449.28 (0.56%) | $452.60 | $446.06 | 29,927 | $3.70 B |
12/24/2024 | $443.84 | $450.62 (1.53%) | $451.73 | $443.84 | 18,120 | $3.71 B |
12/23/2024 | $452.16 | $445.28 (-1.52%) | $452.16 | $440.54 | 36,500 | $3.66 B |
12/20/2024 | $438.98 | $455.30 (3.72%) | $457.01 | $438.98 | 218,547 | $3.75 B |
12/19/2024 | $451.52 | $442.22 (-2.06%) | $456.30 | $438.90 | 69,600 | $3.64 B |
12/18/2024 | $476.99 | $452.12 (-5.21%) | $478.56 | $451.67 | 56,400 | $3.72 B |
12/17/2024 | $481.76 | $473.29 (-1.76%) | $482.30 | $471.62 | 61,619 | $3.89 B |
12/16/2024 | $480.26 | $479.76 (-0.1%) | $488.36 | $478.75 | 44,908 | $3.95 B |
12/13/2024 | $494.78 | $484.66 (-2.05%) | $494.78 | $480.98 | 52,747 | $3.99 B |
12/12/2024 | $494.80 | $498.78 (0.8%) | $500.17 | $491.51 | 77,900 | $4.10 B |
12/11/2024 | $506.99 | $497.01 (-1.97%) | $506.99 | $495.78 | 38,500 | $4.09 B |
12/10/2024 | $500.49 | $500.00 (-0.1%) | $502.52 | $489.00 | 73,136 | $4.11 B |
12/09/2024 | $503.31 | $503.69 (0.08%) | $507.35 | $500.79 | 39,000 | $4.14 B |
12/06/2024 | $503.78 | $500.64 (-0.62%) | $508.52 | $494.59 | 33,700 | $4.12 B |
12/05/2024 | $505.70 | $498.05 (-1.51%) | $506.27 | $497.86 | 37,400 | $4.10 B |
12/04/2024 | $510.09 | $506.07 (-0.79%) | $510.09 | $499.45 | 87,500 | $4.16 B |
12/03/2024 | $512.12 | $511.73 (-0.08%) | $516.88 | $507.31 | 74,600 | $4.21 B |
12/02/2024 | $513.72 | $519.43 (1.11%) | $523.37 | $512.88 | 39,000 | $4.27 B |
11/29/2024 | $518.55 | $514.50 (-0.78%) | $520.26 | $510.45 | 25,500 | $4.23 B |
11/27/2024 | $525.70 | $515.86 (-1.87%) | $527.00 | $513.49 | 50,600 | $4.24 B |
11/26/2024 | $528.00 | $521.23 (-1.28%) | $528.00 | $516.27 | 92,539 | $4.29 B |
11/25/2024 | $520.69 | $533.17 (2.4%) | $544.08 | $520.34 | 118,200 | $4.39 B |
11/22/2024 | $498.40 | $512.91 (2.91%) | $513.72 | $498.40 | 69,948 | $4.22 B |
11/21/2024 | $475.41 | $493.96 (3.9%) | $500.16 | $475.41 | 75,229 | $4.06 B |
11/20/2024 | $467.47 | $475.41 (1.7%) | $475.71 | $467.47 | 35,428 | $3.91 B |