5 DAY PERFORMANCE
-14.92%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
-10.40%
6 MONTH PERFORMANCE
+8.86%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
-5.95%
Cavco Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $684.67 | $688.52 (0.56%) | $693.04 | $683.50 | 3.78 K | |
| 11/04/2026 | $660.99 | $678.73 (2.68%) | $687.22 | $660.99 | 177.70 K | $5.21 B |
| 11/03/2026 | $660.31 | $648.27 (-1.82%) | $661.42 | $645.61 | 206.51 K | $4.98 B |
| 11/02/2026 | $644.67 | $662.89 (2.83%) | $667.72 | $643.13 | 127.41 K | $5.09 B |
| 10/30/2026 | $613.77 | $619.00 (0.85%) | $632.89 | $594.74 | 248.78 K | $4.75 B |
| 10/29/2026 | $536.87 | $547.25 (1.93%) | $552.08 | $522.10 | 98.73 K | $4.20 B |
| 10/28/2026 | $541.91 | $532.57 (-1.72%) | $541.95 | $526.60 | 85.20 K | $4.09 B |
| 10/27/2026 | $535.71 | $539.21 (0.65%) | $541.26 | $523.70 | 89.34 K | $4.14 B |
| 10/26/2026 | $538.51 | $531.53 (-1.3%) | $541.71 | $530.38 | 68.94 K | $4.08 B |
| 10/23/2026 | $540.95 | $534.25 (-1.24%) | $544.49 | $533.82 | 71.90 K | $4.12 B |
| 10/22/2026 | $515.88 | $547.44 (6.12%) | $547.85 | $514.49 | 76.61 K | $4.22 B |
| 10/21/2026 | $522.76 | $516.25 (-1.25%) | $527.78 | $510.57 | 57.65 K | $3.98 B |
| 10/20/2026 | $512.77 | $519.54 (1.32%) | $532.27 | $511.54 | 68.10 K | $4.00 B |
| 10/19/2026 | $528.63 | $510.97 (-3.34%) | $528.75 | $508.85 | 76.13 K | $3.94 B |
| 10/16/2026 | $537.62 | $521.96 (-2.91%) | $544.85 | $517.60 | 98.35 K | $4.02 B |
| 10/15/2026 | $512.10 | $535.60 (4.59%) | $538.48 | $512.10 | 99.90 K | $4.13 B |
| 10/14/2026 | $516.30 | $506.30 (-1.94%) | $523.24 | $505.04 | 108.35 K | $3.90 B |
| 10/13/2026 | $532.88 | $528.64 (-0.8%) | $536.80 | $525.07 | 80.15 K | $4.07 B |
| 10/12/2026 | $532.28 | $526.08 (-1.16%) | $534.67 | $522.70 | 92.40 K | $4.05 B |
| 10/09/2026 | $548.34 | $532.43 (-2.9%) | $548.34 | $530.75 | 119.41 K | $4.10 B |
| 10/08/2026 | $539.72 | $548.72 (1.67%) | $550.32 | $527.01 | 138.15 K | $4.23 B |
| 10/07/2026 | $553.79 | $540.54 (-2.39%) | $564.24 | $532.34 | 149.65 K | $4.17 B |
| 10/06/2026 | $579.69 | $572.80 (-1.19%) | $581.03 | $568.99 | 102.42 K | $4.42 B |
| 10/05/2026 | $585.92 | $576.27 (-1.65%) | $585.92 | $567.41 | 191.34 K | $4.44 B |
| 10/02/2026 | $597.31 | $585.13 (-2.04%) | $597.31 | $579.88 | 92.23 K | $4.51 B |
| 10/01/2026 | $555.25 | $577.20 (3.95%) | $580.57 | $551.65 | 86.50 K | $4.45 B |
| 09/30/2026 | $564.99 | $560.26 (-0.84%) | $567.35 | $553.95 | 112.55 K | $4.32 B |
| 09/29/2026 | $561.63 | $556.12 (-0.98%) | $561.63 | $544.47 | 133.20 K | $4.29 B |
| 09/28/2026 | $547.40 | $557.53 (1.85%) | $563.66 | $547.40 | 102.51 K | $4.30 B |
| 09/25/2026 | $547.05 | $557.28 (1.87%) | $560.30 | $540.16 | 88.35 K | $4.30 B |
| 09/24/2026 | $541.84 | $543.21 (0.25%) | $547.61 | $532.18 | 115.44 K | $4.19 B |
| 09/23/2026 | $551.50 | $541.84 (-1.75%) | $553.33 | $541.61 | 80.14 K | $4.18 B |
| 09/22/2026 | $556.50 | $558.39 (0.34%) | $561.74 | $547.25 | 146.41 K | $4.30 B |
| 09/21/2026 | $533.80 | $543.39 (1.8%) | $545.00 | $528.21 | 146.01 K | $4.19 B |
| 09/18/2026 | $525.83 | $531.04 (0.99%) | $532.88 | $520.55 | 160.92 K | $4.09 B |
| 09/17/2026 | $549.99 | $536.18 (-2.51%) | $556.70 | $533.90 | 65.91 K | $4.13 B |
| 09/16/2026 | $533.79 | $537.15 (0.63%) | $544.84 | $528.19 | 96.20 K | $4.14 B |
| 09/15/2026 | $534.02 | $536.07 (0.38%) | $537.53 | $521.78 | 96.50 K | $4.13 B |
| 09/14/2026 | $523.43 | $535.67 (2.34%) | $538.07 | $521.50 | 94.71 K | $4.13 B |
| 09/11/2026 | $530.17 | $529.64 (-0.1%) | $534.93 | $517.40 | 86.16 K | $4.08 B |
| 09/10/2026 | $525.78 | $523.35 (-0.46%) | $529.95 | $515.68 | 63.70 K | $4.03 B |
| 09/09/2026 | $545.25 | $538.78 (-1.19%) | $545.25 | $534.47 | 90.83 K | $4.15 B |
| 09/08/2026 | $561.41 | $548.04 (-2.38%) | $564.48 | $546.03 | 194.40 K | $4.22 B |
| 09/04/2026 | $557.42 | $566.19 (1.57%) | $568.93 | $555.30 | 66.44 K | $4.36 B |
| 09/03/2026 | $573.03 | $560.94 (-2.11%) | $574.41 | $558.71 | 79.82 K | $4.32 B |
| 09/02/2026 | $553.68 | $561.85 (1.48%) | $566.93 | $546.12 | 93.20 K | $4.33 B |
| 09/01/2026 | $549.20 | $552.85 (0.66%) | $560.00 | $546.48 | 122.70 K | $4.26 B |
| 08/31/2026 | $565.00 | $559.13 (-1.04%) | $565.45 | $554.08 | 110.95 K | $4.31 B |
| 08/28/2026 | $571.13 | $568.40 (-0.48%) | $581.37 | $565.62 | 77.82 K | $4.38 B |
| 08/27/2026 | $571.26 | $570.27 (-0.17%) | $579.22 | $565.67 | 79.70 K | $4.40 B |
| 08/26/2026 | $589.24 | $577.37 (-2.01%) | $590.30 | $573.78 | 91.93 K | $4.45 B |
| 08/25/2026 | $589.59 | $587.76 (-0.31%) | $592.97 | $576.07 | 105.12 K | $4.53 B |
| 08/24/2026 | $584.87 | $582.54 (-0.4%) | $590.28 | $580.54 | 64.82 K | $4.49 B |
| 08/21/2026 | $585.00 | $582.55 (-0.42%) | $589.32 | $577.54 | 59.63 K | $4.49 B |
| 08/20/2026 | $585.41 | $578.86 (-1.12%) | $591.90 | $574.70 | 74.40 K | $4.46 B |
| 08/19/2026 | $595.04 | $598.85 (0.64%) | $612.00 | $593.78 | 101.40 K | $4.62 B |
| 08/18/2026 | $599.67 | $584.77 (-2.48%) | $599.67 | $584.77 | 63.43 K | $4.51 B |
| 08/17/2026 | $606.36 | $599.98 (-1.05%) | $610.43 | $594.62 | 85.13 K | $4.62 B |
| 08/14/2026 | $605.57 | $605.05 (-0.09%) | $612.51 | $602.67 | 59.30 K | $4.66 B |
| 08/13/2026 | $599.28 | $607.10 (1.3%) | $608.26 | $592.55 | 85.20 K | $4.68 B |
| 08/12/2026 | $597.18 | $598.38 (0.2%) | $603.53 | $587.26 | 169.00 K | $4.61 B |
| 08/11/2026 | $589.62 | $594.18 (0.77%) | $598.97 | $585.21 | 148.40 K | $4.58 B |
| 08/10/2026 | $586.82 | $583.17 (-0.62%) | $588.40 | $581.32 | 128.30 K | $4.50 B |
| 08/07/2026 | $584.24 | $592.23 (1.37%) | $601.80 | $582.29 | 89.40 K | $4.56 B |
| 08/06/2026 | $582.05 | $578.17 (-0.67%) | $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 |
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.
