-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
+0.92% -
3 MONTH PERFORMANCE
+19.97% -
6 MONTH PERFORMANCE
+8.91% -
YEAR-TO-DATE PERFORMANCE
-6.46% -
1 YEAR PERFORMANCE
+2.50%
Calavo Growers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $27.86 | $27.54 (-1.15%) | $27.86 | $27.40 | 103,527 | $490.24 M |
| 12/02/2024 | $27.82 | $27.78 (-0.14%) | $27.97 | $27.31 | 94,700 | $494.51 M |
| 11/29/2024 | $27.89 | $27.71 (-0.65%) | $27.98 | $27.61 | 57,035 | $493.27 M |
| 11/27/2024 | $27.68 | $27.63 (-0.18%) | $27.93 | $27.45 | 110,200 | $491.84 M |
| 11/26/2024 | $27.59 | $27.44 (-0.54%) | $27.78 | $27.18 | 226,600 | $488.46 M |
| 11/25/2024 | $27.37 | $27.93 (2.05%) | $28.08 | $27.20 | 121,000 | $497.18 M |
| 11/22/2024 | $27.30 | $27.17 (-0.48%) | $27.57 | $26.86 | 148,200 | $483.65 M |
| 11/21/2024 | $27.14 | $27.15 (0.04%) | $27.24 | $26.73 | 91,900 | $483.30 M |
| 11/20/2024 | $26.99 | $27.09 (0.37%) | $27.15 | $26.61 | 76,315 | $482.23 M |
| 11/19/2024 | $27.00 | $27.10 (0.37%) | $27.20 | $26.73 | 72,900 | $482.41 M |
| 11/18/2024 | $27.11 | $27.21 (0.37%) | $27.52 | $26.89 | 92,900 | $484.37 M |
| 11/15/2024 | $27.80 | $27.02 (-2.81%) | $27.80 | $26.63 | 123,101 | $480.98 M |
| 11/14/2024 | $27.93 | $27.65 (-1%) | $27.99 | $27.44 | 83,523 | $492.20 M |
| 11/13/2024 | $28.16 | $27.90 (-0.92%) | $28.23 | $27.05 | 126,200 | $496.65 M |
| 11/12/2024 | $28.44 | $28.02 (-1.48%) | $28.44 | $27.74 | 120,500 | $498.78 M |
| 11/11/2024 | $28.57 | $28.44 (-0.46%) | $28.82 | $28.20 | 112,100 | $506.26 M |
| 11/08/2024 | $28.81 | $28.28 (-1.84%) | $29.03 | $28.11 | 167,746 | $503.41 M |
| 11/07/2024 | $29.13 | $28.79 (-1.17%) | $29.29 | $28.28 | 144,600 | $512.49 M |
| 11/06/2024 | $29.74 | $29.14 (-2.02%) | $30.02 | $28.95 | 253,500 | $518.72 M |
| 11/05/2024 | $27.87 | $28.58 (2.55%) | $28.60 | $27.77 | 128,003 | $508.75 M |
| 11/04/2024 | $27.01 | $27.26 (0.93%) | $27.58 | $26.89 | 98,900 | $485.26 M |
| 11/01/2024 | $26.80 | $27.03 (0.86%) | $27.20 | $26.65 | 121,800 | $481.16 M |
| 10/31/2024 | $26.68 | $26.58 (-0.37%) | $26.88 | $26.45 | 88,800 | $473.15 M |
| 10/30/2024 | $26.76 | $26.70 (-0.22%) | $27.15 | $26.59 | 102,328 | $475.29 M |
| 10/29/2024 | $26.75 | $26.88 (0.49%) | $27.01 | $26.49 | 69,000 | $478.49 M |
| 10/28/2024 | $26.51 | $26.92 (1.55%) | $27.00 | $26.39 | 88,908 | $479.20 M |
| 10/25/2024 | $27.10 | $26.35 (-2.77%) | $27.14 | $26.32 | 104,800 | $469.06 M |
| 10/24/2024 | $27.27 | $27.07 (-0.73%) | $27.68 | $27.02 | 143,900 | $481.87 M |
| 10/23/2024 | $26.85 | $27.14 (1.08%) | $27.35 | $26.68 | 209,700 | $483.12 M |
| 10/22/2024 | $27.46 | $27.02 (-1.6%) | $27.46 | $26.55 | 150,630 | $480.98 M |
| 10/21/2024 | $28.53 | $27.42 (-3.89%) | $28.55 | $27.20 | 147,400 | $488.10 M |
| 10/18/2024 | $28.95 | $28.55 (-1.38%) | $29.14 | $28.42 | 122,900 | $508.22 M |
| 10/17/2024 | $28.69 | $28.84 (0.52%) | $28.87 | $28.11 | 125,111 | $513.38 M |
| 10/16/2024 | $28.19 | $28.72 (1.88%) | $28.80 | $28.00 | 140,500 | $511.24 M |
| 10/15/2024 | $28.17 | $28.01 (-0.57%) | $28.52 | $27.95 | 105,307 | $498.61 M |
| 10/14/2024 | $28.04 | $28.11 (0.25%) | $28.30 | $27.88 | 137,700 | $500.39 M |
| 10/11/2024 | $27.62 | $28.09 (1.7%) | $28.16 | $27.60 | 140,100 | $500.03 M |
| 10/10/2024 | $27.57 | $27.60 (0.11%) | $27.75 | $27.35 | 162,852 | $491.31 M |
| 10/09/2024 | $28.59 | $27.70 (-3.11%) | $28.84 | $27.62 | 176,300 | $493.09 M |
| 10/08/2024 | $28.76 | $28.59 (-0.59%) | $28.76 | $28.29 | 150,100 | $508.93 M |
| 10/07/2024 | $28.40 | $28.80 (1.41%) | $28.83 | $28.15 | 329,000 | $512.67 M |
| 10/04/2024 | $28.37 | $28.50 (0.46%) | $28.58 | $28.23 | 132,300 | $507.33 M |
| 10/03/2024 | $28.38 | $27.98 (-1.41%) | $28.56 | $27.85 | 191,200 | $498.07 M |
| 10/02/2024 | $28.49 | $28.62 (0.46%) | $28.66 | $28.26 | 165,200 | $509.46 M |
| 10/01/2024 | $28.46 | $28.77 (1.09%) | $28.79 | $28.02 | 197,549 | $512.13 M |
| 09/30/2024 | $28.44 | $28.53 (0.32%) | $28.73 | $28.18 | 179,400 | $507.86 M |
| 09/27/2024 | $29.00 | $28.48 (-1.79%) | $29.15 | $28.35 | 139,600 | $506.97 M |
| 09/26/2024 | $28.33 | $28.79 (1.62%) | $28.82 | $28.13 | 155,267 | $512.49 M |
| 09/25/2024 | $28.17 | $28.13 (-0.14%) | $28.47 | $27.76 | 190,200 | $500.74 M |
| 09/24/2024 | $28.36 | $28.12 (-0.85%) | $28.52 | $27.72 | 419,306 | $500.56 M |
| 09/23/2024 | $28.75 | $28.34 (-1.43%) | $29.06 | $28.31 | 253,539 | $504.48 M |
| 09/20/2024 | $28.85 | $28.53 (-1.11%) | $29.28 | $28.15 | 3.54 M | $507.86 M |
| 09/19/2024 | $29.26 | $28.98 (-0.96%) | $29.27 | $28.71 | 312,007 | $515.87 M |
| 09/18/2024 | $28.90 | $28.80 (-0.35%) | $29.53 | $28.26 | 361,500 | $512.67 M |
| 09/17/2024 | $29.63 | $28.98 (-2.19%) | $29.63 | $28.89 | 414,316 | $515.87 M |
| 09/16/2024 | $29.03 | $29.51 (1.65%) | $29.57 | $28.33 | 478,558 | $525.31 M |
| 09/13/2024 | $29.72 | $29.02 (-2.36%) | $29.72 | $28.36 | 331,543 | $516.59 M |
| 09/12/2024 | $28.50 | $29.64 (4%) | $29.66 | $27.95 | 534,039 | $527.62 M |
| 09/11/2024 | $26.62 | $28.18 (5.86%) | $28.86 | $26.62 | 676,032 | $501.63 M |
| 09/10/2024 | $26.32 | $26.62 (1.14%) | $27.56 | $25.00 | 1.25 M | $473.86 M |
| 09/09/2024 | $23.05 | $24.00 (4.12%) | $24.55 | $22.65 | 766,400 | $427.22 M |
| 09/06/2024 | $23.53 | $24.13 (2.55%) | $24.30 | $23.09 | 226,500 | $429.54 M |
| 09/05/2024 | $23.09 | $23.61 (2.25%) | $23.63 | $23.00 | 280,441 | $420.26 M |
| 09/04/2024 | $22.82 | $22.93 (0.48%) | $23.36 | $22.44 | 257,800 | $408.15 M |