5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
-12.45%
6 MONTH PERFORMANCE
+14.44%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
-5.37%
Cavco Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
