5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
+2.10%
Cavco Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $487.26 | $501.31 (2.88%) | $510.90 | $487.26 | 65.21 K | $3.97 B |
| 05/05/2026 | $484.00 | $483.78 (-0.05%) | $494.22 | $471.96 | 135.60 K | $3.82 B |
| 05/04/2026 | $508.64 | $479.45 (-5.74%) | $508.64 | $476.47 | 112.79 K | $3.78 B |
| 05/01/2026 | $512.74 | $510.68 (-0.4%) | $514.78 | $499.96 | 99.12 K | $4.03 B |
| 04/30/2026 | $497.84 | $507.00 (1.84%) | $511.57 | $495.11 | 236.84 K | $4.00 B |
| 04/29/2026 | $535.10 | $498.28 (-6.88%) | $535.10 | $496.26 | 202.23 K | $3.93 B |
| 04/28/2026 | $539.60 | $536.10 (-0.65%) | $540.50 | $528.04 | 99.10 K | $4.23 B |
| 04/27/2026 | $536.61 | $537.85 (0.23%) | $546.90 | $533.25 | 90.40 K | $4.24 B |
| 04/24/2026 | $532.67 | $539.59 (1.3%) | $543.70 | $532.67 | 93.63 K | $4.26 B |
| 04/23/2026 | $534.05 | $534.91 (0.16%) | $538.03 | $526.45 | 123.30 K | $4.22 B |
| 04/22/2026 | $531.98 | $532.57 (0.11%) | $538.00 | $530.73 | 129.10 K | $4.20 B |
| 04/21/2026 | $543.01 | $531.18 (-2.18%) | $548.97 | $530.50 | 108.72 K | $4.19 B |
| 04/20/2026 | $533.11 | $539.94 (1.28%) | $541.05 | $530.01 | 137.24 K | $4.26 B |
| 04/17/2026 | $517.39 | $539.06 (4.19%) | $542.36 | $516.71 | 141.80 K | $4.25 B |
| 04/16/2026 | $502.68 | $503.05 (0.07%) | $509.05 | $500.73 | 116.94 K | $3.97 B |
| 04/15/2026 | $515.02 | $503.10 (-2.31%) | $516.92 | $499.59 | 98.55 K | $3.97 B |
| 04/14/2026 | $528.14 | $519.99 (-1.54%) | $529.36 | $518.69 | 83.80 K | $4.10 B |
| 04/13/2026 | $519.24 | $523.54 (0.83%) | $525.21 | $512.99 | 92.13 K | $4.13 B |
| 04/10/2026 | $519.31 | $517.30 (-0.39%) | $521.41 | $503.82 | 97.80 K | $4.08 B |
| 04/09/2026 | $503.96 | $519.67 (3.12%) | $529.69 | $503.96 | 228.90 K | $4.10 B |
| 04/08/2026 | $493.36 | $510.74 (3.52%) | $512.07 | $493.36 | 197.19 K | $4.03 B |
| 04/07/2026 | $479.66 | $468.67 (-2.29%) | $481.20 | $463.39 | 169.11 K | $3.70 B |
| 04/06/2026 | $479.57 | $481.27 (0.35%) | $484.04 | $471.96 | 190.95 K | $3.80 B |
| 04/02/2026 | $476.49 | $479.84 (0.7%) | $485.45 | $461.68 | 174.30 K | $3.78 B |
| 04/01/2026 | $489.09 | $485.66 (-0.7%) | $506.53 | $484.77 | 209.00 K | $3.83 B |
| 03/31/2026 | $475.32 | $484.29 (1.89%) | $488.30 | $469.59 | 261.06 K | $3.82 B |
| 03/30/2026 | $473.13 | $466.19 (-1.47%) | $473.28 | $461.11 | 91.81 K | $3.68 B |
| 03/27/2026 | $470.25 | $466.14 (-0.87%) | $476.15 | $463.78 | 87.01 K | $3.68 B |
| 03/26/2026 | $479.16 | $472.64 (-1.36%) | $484.70 | $468.82 | 163.50 K | $3.73 B |
| 03/25/2026 | $483.01 | $485.50 (0.52%) | $487.91 | $467.51 | 145.70 K | $3.83 B |
| 03/24/2026 | $466.52 | $475.24 (1.87%) | $483.87 | $463.38 | 235.40 K | $3.75 B |
| 03/23/2026 | $476.85 | $474.01 (-0.6%) | $485.49 | $472.77 | 146.13 K | $3.74 B |
| 03/20/2026 | $465.92 | $460.16 (-1.24%) | $469.00 | $454.87 | 189.41 K | $3.63 B |
| 03/19/2026 | $481.41 | $470.47 (-2.27%) | $481.59 | $464.05 | 149.26 K | $3.71 B |
| 03/18/2026 | $498.05 | $482.09 (-3.2%) | $500.09 | $481.84 | 127.33 K | $3.80 B |
| 03/17/2026 | $514.98 | $505.95 (-1.75%) | $519.73 | $502.78 | 85.30 K | $3.99 B |
| 03/16/2026 | $503.07 | $511.29 (1.63%) | $513.30 | $497.04 | 164.92 K | $4.03 B |
| 03/13/2026 | $506.59 | $496.59 (-1.97%) | $509.25 | $493.00 | 109.21 K | $3.92 B |
| 03/12/2026 | $497.37 | $498.61 (0.25%) | $509.22 | $491.07 | 134.12 K | $3.93 B |
| 03/11/2026 | $521.74 | $509.12 (-2.42%) | $527.00 | $503.60 | 186.11 K | $4.02 B |
| 03/10/2026 | $527.56 | $521.74 (-1.1%) | $543.73 | $520.11 | 227.70 K | $4.12 B |
| 03/09/2026 | $525.38 | $526.63 (0.24%) | $530.23 | $501.40 | 227.34 K | $4.15 B |
| 03/06/2026 | $548.75 | $536.49 (-2.23%) | $552.54 | $535.92 | 160.23 K | $4.23 B |
| 03/05/2026 | $570.01 | $562.61 (-1.3%) | $572.45 | $547.07 | 202.53 K | $4.44 B |
| 03/04/2026 | $558.23 | $579.70 (3.85%) | $582.92 | $558.18 | 152.44 K | $4.57 B |
| 03/03/2026 | $545.68 | $563.40 (3.25%) | $566.05 | $540.33 | 191.70 K | $4.44 B |
| 03/02/2026 | $561.39 | $563.12 (0.31%) | $573.22 | $549.69 | 130.01 K | $4.44 B |
| 02/27/2026 | $574.73 | $577.26 (0.44%) | $584.24 | $565.17 | 134.31 K | $4.55 B |
| 02/26/2026 | $579.92 | $576.29 (-0.63%) | $589.50 | $562.99 | 200.30 K | $4.55 B |
| 02/25/2026 | $589.52 | $580.95 (-1.45%) | $594.16 | $561.38 | 129.10 K | $4.58 B |
| 02/24/2026 | $582.05 | $589.98 (1.36%) | $596.62 | $582.05 | 265.00 K | $4.65 B |
| 02/23/2026 | $594.45 | $581.35 (-2.2%) | $596.66 | $576.45 | 318.04 K | $4.59 B |
| 02/20/2026 | $580.81 | $595.80 (2.58%) | $603.24 | $575.76 | 181.22 K | $4.70 B |
| 02/19/2026 | $579.46 | $578.75 (-0.12%) | $590.11 | $573.59 | 148.33 K | $4.56 B |
| 02/18/2026 | $587.69 | $584.50 (-0.54%) | $599.49 | $583.74 | 151.52 K | $4.61 B |
| 02/17/2026 | $587.76 | $585.29 (-0.42%) | $599.50 | $566.59 | 166.60 K | $4.62 B |
| 02/13/2026 | $577.51 | $590.38 (2.23%) | $590.88 | $570.28 | 187.80 K | $4.66 B |
| 02/12/2026 | $576.33 | $573.75 (-0.45%) | $584.67 | $567.29 | 200.00 K | $4.53 B |
| 02/11/2026 | $567.10 | $569.09 (0.35%) | $581.24 | $559.91 | 168.40 K | $4.49 B |
| 02/10/2026 | $561.45 | $567.38 (1.06%) | $570.66 | $548.13 | 193.10 K | $4.48 B |
| 02/09/2026 | $538.73 | $554.20 (2.87%) | $555.72 | $535.72 | 219.40 K | $4.37 B |
| 02/06/2026 | $520.48 | $538.73 (3.51%) | $547.36 | $520.48 | 213.76 K | $4.25 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.
