5 DAY PERFORMANCE
-10.14%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
+14.44%
6 MONTH PERFORMANCE
-12.46%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
+32.58%
Cavco Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $601.30 | $587.16 (-2.35%) | $608.90 | $586.58 | 81.12 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 |
| 05/06/2026 | $500.26 | $500.10 (-0.03%) | $510.90 | $495.74 | 102.44 K | $3.88 B |
| 05/05/2026 | $484.00 | $483.78 (-0.05%) | $494.22 | $471.96 | 135.60 K | $3.75 B |
| 05/04/2026 | $508.64 | $479.45 (-5.74%) | $508.64 | $476.47 | 112.79 K | $3.72 B |
| 05/01/2026 | $512.74 | $510.68 (-0.4%) | $514.78 | $499.96 | 99.12 K | $3.96 B |
| 04/30/2026 | $497.84 | $507.00 (1.84%) | $511.57 | $495.11 | 236.84 K | $3.93 B |
| 04/29/2026 | $535.10 | $498.28 (-6.88%) | $535.10 | $496.26 | 202.23 K | $3.86 B |
| 04/28/2026 | $539.60 | $536.10 (-0.65%) | $540.50 | $528.04 | 99.10 K | $4.15 B |
| 04/27/2026 | $536.61 | $537.85 (0.23%) | $546.90 | $533.25 | 90.40 K | $4.17 B |
| 04/24/2026 | $532.67 | $539.59 (1.3%) | $543.70 | $532.67 | 93.63 K | $4.18 B |
| 04/23/2026 | $534.05 | $534.91 (0.16%) | $538.03 | $526.45 | 123.30 K | $4.15 B |
| 04/22/2026 | $531.98 | $532.57 (0.11%) | $538.00 | $530.73 | 129.10 K | $4.13 B |
| 04/21/2026 | $543.01 | $531.18 (-2.18%) | $548.97 | $530.50 | 108.72 K | $4.12 B |
| 04/20/2026 | $533.11 | $539.94 (1.28%) | $541.05 | $530.01 | 137.24 K | $4.18 B |
| 04/17/2026 | $517.39 | $539.06 (4.19%) | $542.36 | $516.71 | 141.80 K | $4.18 B |
| 04/16/2026 | $502.68 | $503.05 (0.07%) | $509.05 | $500.73 | 116.94 K | $3.90 B |
| 04/15/2026 | $515.02 | $503.10 (-2.31%) | $516.92 | $499.59 | 98.55 K | $3.90 B |
| 04/14/2026 | $528.14 | $519.99 (-1.54%) | $529.36 | $518.69 | 83.80 K | $4.03 B |
| 04/13/2026 | $519.24 | $523.54 (0.83%) | $525.21 | $512.99 | 92.13 K | $4.06 B |
| 04/10/2026 | $519.31 | $517.30 (-0.39%) | $521.41 | $503.82 | 97.80 K | $4.01 B |
| 04/09/2026 | $503.96 | $519.67 (3.12%) | $529.69 | $503.96 | 228.90 K | $4.03 B |
| 04/08/2026 | $493.36 | $510.74 (3.52%) | $512.07 | $493.36 | 197.19 K | $3.96 B |
| 04/07/2026 | $479.66 | $468.67 (-2.29%) | $481.20 | $463.39 | 169.11 K | $3.63 B |
| 04/06/2026 | $479.57 | $481.27 (0.35%) | $484.04 | $471.96 | 190.95 K | $3.73 B |
| 04/02/2026 | $476.49 | $479.84 (0.7%) | $485.45 | $461.68 | 174.30 K | $3.72 B |
| 04/01/2026 | $489.09 | $485.66 (-0.7%) | $506.53 | $484.77 | 209.00 K | $3.76 B |
| 03/31/2026 | $475.32 | $484.29 (1.89%) | $488.30 | $469.59 | 261.06 K | $3.75 B |
| 03/30/2026 | $473.13 | $466.19 (-1.47%) | $473.28 | $461.11 | 91.81 K | $3.61 B |
| 03/27/2026 | $470.25 | $466.14 (-0.87%) | $476.15 | $463.78 | 87.01 K | $3.61 B |
| 03/26/2026 | $479.16 | $472.64 (-1.36%) | $484.70 | $468.82 | 163.50 K | $3.66 B |
| 03/25/2026 | $483.01 | $485.50 (0.52%) | $487.91 | $467.51 | 145.70 K | $3.76 B |
| 03/24/2026 | $466.52 | $475.24 (1.87%) | $483.87 | $463.38 | 235.40 K | $3.68 B |
| 03/23/2026 | $476.85 | $474.01 (-0.6%) | $485.49 | $472.77 | 146.13 K | $3.67 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.
