5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-9.03%
3 MONTH PERFORMANCE
+9.18%
6 MONTH PERFORMANCE
-2.25%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
+16.64%
Cavco Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $583.61 | $578.17 (-0.93%) | $585.41 | $574.45 | 87.73 K | $4.46 B |
| 08/05/2026 | $561.24 | $587.73 (4.72%) | $588.82 | $561.24 | 177.70 K | $4.53 B |
| 08/04/2026 | $551.52 | $566.56 (2.73%) | $567.32 | $545.00 | 174.70 K | $4.37 B |
| 08/03/2026 | $548.44 | $545.64 (-0.51%) | $561.96 | $540.04 | 206.50 K | $4.21 B |
| 07/31/2026 | $540.98 | $547.03 (1.12%) | $570.94 | $534.04 | 268.51 K | $4.22 B |
| 07/30/2026 | $569.96 | $562.40 (-1.33%) | $583.17 | $559.69 | 150.93 K | $4.33 B |
| 07/29/2026 | $576.50 | $565.24 (-1.95%) | $585.33 | $564.18 | 136.43 K | $4.36 B |
| 07/28/2026 | $582.33 | $589.08 (1.16%) | $593.26 | $575.01 | 114.02 K | $4.54 B |
| 07/27/2026 | $581.09 | $579.05 (-0.35%) | $589.99 | $573.89 | 87.91 K | $4.46 B |
| 07/24/2026 | $566.89 | $569.77 (0.51%) | $579.34 | $565.05 | 70.70 K | $4.42 B |
| 07/23/2026 | $560.71 | $562.10 (0.25%) | $566.89 | $551.28 | 84.45 K | $4.36 B |
| 07/22/2026 | $574.00 | $570.05 (-0.69%) | $583.81 | $569.61 | 100.98 K | $4.42 B |
| 07/21/2026 | $569.50 | $574.00 (0.79%) | $577.57 | $562.37 | 110.52 K | $4.45 B |
| 07/20/2026 | $567.91 | $566.97 (-0.17%) | $567.91 | $554.43 | 76.22 K | $4.39 B |
| 07/17/2026 | $577.28 | $566.22 (-1.92%) | $588.49 | $562.20 | 80.41 K | $4.39 B |
| 07/16/2026 | $563.57 | $585.49 (3.89%) | $587.86 | $563.57 | 141.60 K | $4.54 B |
| 07/15/2026 | $564.22 | $569.16 (0.88%) | $574.23 | $555.93 | 86.33 K | $4.41 B |
| 07/14/2026 | $564.00 | $561.83 (-0.38%) | $570.96 | $556.62 | 144.10 K | $4.35 B |
| 07/13/2026 | $565.69 | $555.08 (-1.88%) | $571.52 | $552.45 | 85.11 K | $4.30 B |
| 07/10/2026 | $570.65 | $567.26 (-0.59%) | $574.75 | $564.42 | 69.20 K | $4.40 B |
| 07/09/2026 | $560.00 | $567.96 (1.42%) | $574.19 | $560.00 | 85.71 K | $4.40 B |
| 07/08/2026 | $571.97 | $556.44 (-2.72%) | $572.26 | $551.94 | 99.61 K | $4.31 B |
| 07/07/2026 | $590.14 | $578.92 (-1.9%) | $593.03 | $574.53 | 89.94 K | $4.49 B |
| 07/06/2026 | $604.42 | $586.51 (-2.96%) | $604.42 | $580.00 | 81.00 K | $4.55 B |
| 07/02/2026 | $601.89 | $598.73 (-0.53%) | $606.43 | $590.96 | 77.13 K | $4.64 B |
| 07/01/2026 | $608.36 | $601.89 (-1.06%) | $617.09 | $596.47 | 90.82 K | $4.66 B |
| 06/30/2026 | $611.70 | $614.38 (0.44%) | $621.94 | $595.76 | 106.60 K | $4.76 B |
| 06/29/2026 | $611.19 | $613.83 (0.43%) | $618.29 | $601.96 | 103.90 K | $4.76 B |
| 06/26/2026 | $604.38 | $618.30 (2.3%) | $620.04 | $600.61 | 248.61 K | $4.79 B |
| 06/25/2026 | $612.94 | $608.52 (-0.72%) | $630.48 | $601.29 | 148.28 K | $4.72 B |
| 06/24/2026 | $597.94 | $611.60 (2.28%) | $624.99 | $597.93 | 173.80 K | $4.74 B |
| 06/23/2026 | $580.84 | $585.00 (0.72%) | $596.52 | $573.15 | 137.74 K | $4.53 B |
| 06/22/2026 | $601.30 | $587.16 (-2.35%) | $608.90 | $586.58 | 81.14 K | $4.55 B |
| 06/18/2026 | $597.80 | $601.51 (0.62%) | $610.78 | $596.00 | 218.60 K | $4.66 B |
| 06/17/2026 | $602.44 | $586.05 (-2.72%) | $618.00 | $580.13 | 127.50 K | $4.54 B |
| 06/16/2026 | $599.06 | $604.47 (0.9%) | $613.73 | $594.05 | 150.60 K | $4.68 B |
| 06/15/2026 | $602.51 | $592.48 (-1.66%) | $610.90 | $589.84 | 77.30 K | $4.59 B |
| 06/12/2026 | $599.28 | $592.76 (-1.09%) | $604.55 | $582.67 | 101.10 K | $4.59 B |
| 06/11/2026 | $566.90 | $598.95 (5.65%) | $598.97 | $565.61 | 102.50 K | $4.64 B |
| 06/10/2026 | $579.89 | $564.51 (-2.65%) | $586.76 | $564.05 | 154.00 K | $4.38 B |
| 06/09/2026 | $564.30 | $578.31 (2.48%) | $592.35 | $562.94 | 130.73 K | $4.48 B |
| 06/08/2026 | $553.06 | $562.96 (1.79%) | $571.53 | $547.39 | 109.11 K | $4.36 B |
| 06/05/2026 | $553.61 | $549.91 (-0.67%) | $562.97 | $545.99 | 110.72 K | $4.26 B |
| 06/04/2026 | $549.40 | $550.29 (0.16%) | $559.85 | $539.36 | 77.75 K | $4.26 B |
| 06/03/2026 | $538.52 | $544.46 (1.1%) | $547.42 | $531.84 | 99.04 K | $4.22 B |
| 06/02/2026 | $532.07 | $545.93 (2.6%) | $550.80 | $532.07 | 89.30 K | $4.23 B |
| 06/01/2026 | $536.52 | $534.89 (-0.3%) | $540.76 | $527.14 | 136.74 K | $4.15 B |
| 05/29/2026 | $533.51 | $536.52 (0.56%) | $554.70 | $533.08 | 209.03 K | $4.16 B |
| 05/28/2026 | $536.20 | $538.44 (0.42%) | $550.68 | $515.69 | 126.65 K | $4.17 B |
| 05/27/2026 | $535.61 | $546.24 (1.98%) | $560.08 | $531.92 | 221.75 K | $4.23 B |
| 05/26/2026 | $515.09 | $529.02 (2.7%) | $531.82 | $503.48 | 308.83 K | $4.10 B |
| 05/22/2026 | $484.12 | $509.17 (5.17%) | $511.65 | $473.05 | 340.94 K | $3.95 B |
| 05/21/2026 | $486.59 | $491.49 (1.01%) | $497.58 | $478.06 | 132.25 K | $3.81 B |
| 05/20/2026 | $466.35 | $495.11 (6.17%) | $496.14 | $463.28 | 180.24 K | $3.84 B |
| 05/19/2026 | $454.92 | $464.71 (2.15%) | $466.46 | $443.34 | 102.02 K | $3.60 B |
| 05/18/2026 | $462.00 | $458.11 (-0.84%) | $467.47 | $454.66 | 115.31 K | $3.55 B |
| 05/15/2026 | $471.18 | $455.76 (-3.27%) | $471.18 | $455.03 | 136.43 K | $3.53 B |
| 05/14/2026 | $466.62 | $476.59 (2.14%) | $487.65 | $458.95 | 112.45 K | $3.69 B |
| 05/13/2026 | $471.98 | $462.63 (-1.98%) | $472.33 | $453.18 | 126.04 K | $3.59 B |
| 05/12/2026 | $481.53 | $475.87 (-1.18%) | $481.59 | $462.10 | 85.43 K | $3.69 B |
| 05/11/2026 | $485.87 | $480.96 (-1.01%) | $486.86 | $477.00 | 138.80 K | $3.73 B |
| 05/08/2026 | $484.61 | $484.54 (-0.01%) | $489.60 | $479.08 | 93.53 K | $3.76 B |
| 05/07/2026 | $504.00 | $482.34 (-4.3%) | $515.83 | $478.86 | 134.81 K | $3.74 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.
