5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-13.05%
3 MONTH PERFORMANCE
-16.36%
6 MONTH PERFORMANCE
-15.72%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
+21.39%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $435.98 | $433.60 (-0.55%) | $437.81 | $430.00 | 108.20 K | $3.51 B |
| 05/29/2025 | $438.16 | $434.38 (-0.86%) | $443.59 | $427.97 | 132.61 K | $3.52 B |
| 05/28/2025 | $454.39 | $435.03 (-4.26%) | $454.60 | $433.17 | 158.86 K | $3.52 B |
| 05/27/2025 | $471.56 | $456.71 (-3.15%) | $478.46 | $450.82 | 177.60 K | $3.70 B |
| 05/23/2025 | $491.90 | $472.79 (-3.88%) | $523.78 | $470.85 | 173.33 K | $3.83 B |
| 05/22/2025 | $509.75 | $499.23 (-2.06%) | $513.35 | $488.84 | 125.21 K | $4.04 B |
| 05/21/2025 | $515.97 | $516.02 (0.01%) | $519.96 | $505.02 | 202.30 K | $4.18 B |
| 05/20/2025 | $516.69 | $519.77 (0.6%) | $520.10 | $510.00 | 86.84 K | $4.21 B |
| 05/19/2025 | $513.70 | $517.88 (0.81%) | $519.53 | $512.41 | 57.52 K | $4.19 B |
| 05/16/2025 | $518.52 | $528.01 (1.83%) | $528.87 | $515.96 | 54.06 K | $4.28 B |
| 05/15/2025 | $517.12 | $520.39 (0.63%) | $525.82 | $517.00 | 47.63 K | $4.21 B |
| 05/14/2025 | $528.20 | $516.15 (-2.28%) | $529.02 | $513.76 | 62.00 K | $4.18 B |
| 05/13/2025 | $538.81 | $527.98 (-2.01%) | $546.25 | $526.58 | 101.00 K | $4.27 B |
| 05/12/2025 | $545.24 | $537.62 (-1.4%) | $549.99 | $534.43 | 61.53 K | $4.35 B |
| 05/09/2025 | $529.73 | $524.14 (-1.06%) | $531.71 | $522.11 | 43.30 K | $4.24 B |
| 05/08/2025 | $521.75 | $527.04 (1.01%) | $531.89 | $521.75 | 73.10 K | $4.27 B |
| 05/07/2025 | $516.60 | $518.38 (0.34%) | $522.24 | $511.69 | 75.70 K | $4.20 B |
| 05/06/2025 | $503.68 | $515.82 (2.41%) | $516.30 | $502.03 | 67.90 K | $4.18 B |
| 05/05/2025 | $505.19 | $512.03 (1.35%) | $515.00 | $502.15 | 42.50 K | $4.15 B |
| 05/02/2025 | $499.07 | $512.41 (2.67%) | $512.44 | $499.01 | 39.60 K | $4.15 B |
| 05/01/2025 | $493.10 | $498.69 (1.13%) | $509.15 | $493.10 | 46.02 K | $4.04 B |
| 04/30/2025 | $493.17 | $493.85 (0.14%) | $496.54 | $480.96 | 59.40 K | $4.00 B |
| 04/29/2025 | $488.32 | $497.97 (1.98%) | $499.17 | $485.88 | 57.04 K | $4.03 B |
| 04/28/2025 | $488.18 | $489.29 (0.23%) | $498.17 | $478.96 | 49.80 K | $3.96 B |
| 04/25/2025 | $482.42 | $488.92 (1.35%) | $489.64 | $480.00 | 39.85 K | $3.96 B |
| 04/24/2025 | $481.00 | $488.74 (1.61%) | $496.97 | $480.00 | 48.52 K | $3.96 B |
| 04/23/2025 | $497.18 | $480.10 (-3.44%) | $497.18 | $478.27 | 60.30 K | $3.89 B |
| 04/22/2025 | $468.77 | $480.49 (2.5%) | $484.02 | $467.90 | 55.42 K | $3.89 B |
| 04/21/2025 | $471.08 | $461.47 (-2.04%) | $472.53 | $458.14 | 44.74 K | $3.74 B |
| 04/17/2025 | $475.45 | $477.75 (0.48%) | $482.60 | $469.15 | 70.52 K | $3.87 B |
| 04/16/2025 | $477.32 | $469.45 (-1.65%) | $477.86 | $462.42 | 52.45 K | $3.80 B |
| 04/15/2025 | $475.47 | $475.55 (0.02%) | $481.14 | $472.81 | 64.23 K | $3.85 B |
| 04/14/2025 | $484.00 | $475.47 (-1.76%) | $486.83 | $464.83 | 67.30 K | $3.85 B |
| 04/11/2025 | $466.38 | $469.83 (0.74%) | $472.99 | $452.34 | 70.10 K | $3.80 B |
| 04/10/2025 | $472.92 | $466.99 (-1.25%) | $479.24 | $461.85 | 84.90 K | $3.78 B |
| 04/09/2025 | $455.24 | $488.86 (7.39%) | $503.34 | $450.20 | 94.54 K | $3.96 B |
| 04/08/2025 | $480.99 | $459.83 (-4.4%) | $488.00 | $450.39 | 75.90 K | $3.72 B |
| 04/07/2025 | $469.80 | $466.36 (-0.73%) | $496.94 | $460.32 | 95.33 K | $3.78 B |
| 04/04/2025 | $470.76 | $488.94 (3.86%) | $502.00 | $469.93 | 88.70 K | $3.96 B |
| 04/03/2025 | $504.86 | $486.33 (-3.67%) | $515.71 | $485.47 | 86.50 K | $3.94 B |
| 04/02/2025 | $509.55 | $527.56 (3.53%) | $529.45 | $504.76 | 70.81 K | $4.27 B |
| 04/01/2025 | $515.86 | $516.13 (0.05%) | $520.01 | $508.62 | 66.10 K | $4.18 B |
| 03/31/2025 | $507.74 | $519.63 (2.34%) | $523.37 | $503.95 | 76.23 K | $4.21 B |
| 03/28/2025 | $529.16 | $513.96 (-2.87%) | $529.16 | $512.03 | 47.60 K | $4.16 B |
| 03/27/2025 | $532.69 | $526.55 (-1.15%) | $538.45 | $521.04 | 50.50 K | $4.26 B |
| 03/26/2025 | $529.94 | $533.19 (0.61%) | $534.00 | $526.88 | 44.05 K | $4.32 B |
| 03/25/2025 | $520.42 | $530.64 (1.96%) | $536.04 | $516.48 | 63.90 K | $4.30 B |
| 03/24/2025 | $520.19 | $522.48 (0.44%) | $530.48 | $517.36 | 61.65 K | $4.23 B |
| 03/21/2025 | $509.48 | $512.89 (0.67%) | $514.01 | $502.60 | 196.31 K | $4.15 B |
| 03/20/2025 | $516.35 | $521.48 (0.99%) | $531.91 | $511.65 | 59.51 K | $4.22 B |
| 03/19/2025 | $503.86 | $525.65 (4.32%) | $528.65 | $503.86 | 65.20 K | $4.26 B |
| 03/18/2025 | $500.93 | $500.61 (-0.06%) | $506.76 | $499.09 | 48.61 K | $4.05 B |
| 03/17/2025 | $502.09 | $506.60 (0.9%) | $508.37 | $499.88 | 57.70 K | $4.10 B |
| 03/14/2025 | $504.93 | $506.83 (0.38%) | $508.09 | $490.07 | 60.20 K | $4.10 B |
| 03/13/2025 | $505.75 | $491.58 (-2.8%) | $510.47 | $487.94 | 56.40 K | $3.98 B |
| 03/12/2025 | $505.99 | $506.51 (0.1%) | $518.37 | $497.14 | 58.90 K | $4.10 B |
| 03/11/2025 | $514.30 | $502.69 (-2.26%) | $515.39 | $498.28 | 53.42 K | $4.07 B |
| 03/10/2025 | $517.52 | $511.46 (-1.17%) | $517.52 | $504.14 | 50.72 K | $4.14 B |
| 03/07/2025 | $528.87 | $520.32 (-1.62%) | $528.87 | $509.48 | 60.11 K | $4.21 B |
| 03/06/2025 | $528.35 | $529.37 (0.19%) | $535.75 | $526.68 | 67.36 K | $4.29 B |
| 03/05/2025 | $515.53 | $533.60 (3.51%) | $535.21 | $515.53 | 59.43 K | $4.32 B |
| 03/04/2025 | $514.05 | $519.24 (1.01%) | $526.21 | $502.45 | 85.74 K | $4.20 B |
| 03/03/2025 | $531.33 | $518.42 (-2.43%) | $531.33 | $518.34 | 93.94 K | $4.20 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.
