5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
-14.60%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
+7.78%
YEAR-TO-DATE PERFORMANCE
+0.45%
1 YEAR PERFORMANCE
+20.32%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $505.99 | $506.51 (0.1%) | $514.68 | $496.60 | 55,922 | $4.10 B |
| 03/11/2025 | $512.34 | $502.69 (-1.88%) | $515.39 | $498.28 | 52,938 | $4.07 B |
| 03/10/2025 | $517.52 | $511.46 (-1.17%) | $517.52 | $504.14 | 50,715 | $4.14 B |
| 03/07/2025 | $528.87 | $520.32 (-1.62%) | $528.87 | $509.48 | 60,112 | $4.21 B |
| 03/06/2025 | $528.35 | $529.37 (0.19%) | $535.75 | $526.68 | 67,360 | $4.29 B |
| 03/05/2025 | $515.53 | $533.60 (3.51%) | $535.21 | $515.53 | 59,434 | $4.32 B |
| 03/04/2025 | $514.05 | $519.24 (1.01%) | $526.21 | $502.45 | 85,739 | $4.20 B |
| 03/03/2025 | $531.33 | $518.42 (-2.43%) | $531.33 | $518.34 | 93,941 | $4.20 B |
| 02/28/2025 | $518.84 | $524.53 (1.1%) | $526.13 | $518.84 | 56,200 | $4.25 B |
| 02/27/2025 | $527.64 | $518.06 (-1.82%) | $530.86 | $518.05 | 50,922 | $4.19 B |
| 02/26/2025 | $537.48 | $530.23 (-1.35%) | $538.00 | $525.04 | 66,314 | $4.29 B |
| 02/25/2025 | $522.00 | $538.72 (3.2%) | $539.67 | $521.89 | 91,500 | $4.36 B |
| 02/24/2025 | $525.76 | $518.32 (-1.42%) | $525.76 | $511.59 | 44,911 | $4.20 B |
| 02/21/2025 | $536.28 | $520.73 (-2.9%) | $536.28 | $516.72 | 37,228 | $4.22 B |
| 02/20/2025 | $533.12 | $530.18 (-0.55%) | $536.95 | $525.06 | 50,001 | $4.29 B |
| 02/19/2025 | $532.63 | $533.93 (0.24%) | $536.17 | $525.84 | 42,000 | $4.32 B |
| 02/18/2025 | $538.16 | $539.10 (0.17%) | $542.47 | $532.29 | 50,900 | $4.36 B |
| 02/14/2025 | $537.90 | $538.30 (0.07%) | $540.84 | $534.81 | 32,712 | $4.36 B |
| 02/13/2025 | $530.00 | $535.31 (1%) | $536.67 | $525.46 | 48,700 | $4.33 B |
| 02/12/2025 | $518.59 | $524.85 (1.21%) | $532.92 | $514.87 | 38,700 | $4.25 B |
| 02/11/2025 | $527.83 | $530.79 (0.56%) | $536.58 | $523.82 | 46,500 | $4.30 B |
| 02/10/2025 | $531.38 | $528.33 (-0.57%) | $531.38 | $522.39 | 42,600 | $4.28 B |
| 02/07/2025 | $538.00 | $528.60 (-1.75%) | $538.00 | $522.35 | 63,200 | $4.28 B |
| 02/06/2025 | $536.70 | $537.22 (0.1%) | $540.73 | $529.68 | 62,107 | $4.35 B |
| 02/05/2025 | $517.89 | $533.84 (3.08%) | $534.63 | $517.89 | 74,600 | $4.32 B |
| 02/04/2025 | $518.01 | $515.86 (-0.42%) | $523.23 | $502.56 | 96,000 | $4.18 B |
| 02/03/2025 | $509.11 | $519.31 (2%) | $526.50 | $507.60 | 113,649 | $4.20 B |
| 01/31/2025 | $476.84 | $508.64 (6.67%) | $516.42 | $476.78 | 165,400 | $4.12 B |
| 01/30/2025 | $470.44 | $476.82 (1.36%) | $482.08 | $469.58 | 75,631 | $3.86 B |
| 01/29/2025 | $470.01 | $467.71 (-0.49%) | $476.49 | $465.19 | 71,915 | $3.79 B |
| 01/28/2025 | $474.08 | $471.76 (-0.49%) | $475.74 | $468.62 | 31,200 | $3.82 B |
| 01/27/2025 | $470.79 | $473.05 (0.48%) | $486.53 | $470.79 | 50,400 | $3.89 B |
| 01/24/2025 | $474.00 | $471.39 (-0.55%) | $476.21 | $467.61 | 34,814 | $3.88 B |
| 01/23/2025 | $472.71 | $476.05 (0.71%) | $480.11 | $468.13 | 36,018 | $3.92 B |
| 01/22/2025 | $475.90 | $474.81 (-0.23%) | $480.91 | $473.24 | 32,300 | $3.91 B |
| 01/21/2025 | $480.00 | $480.50 (0.1%) | $488.00 | $477.71 | 58,200 | $3.95 B |
| 01/17/2025 | $477.97 | $476.84 (-0.24%) | $484.11 | $470.02 | 69,100 | $3.92 B |
| 01/16/2025 | $466.85 | $471.53 (1%) | $473.42 | $463.10 | 77,700 | $3.88 B |
| 01/15/2025 | $471.70 | $468.75 (-0.63%) | $475.45 | $464.96 | 64,200 | $3.86 B |
| 01/14/2025 | $450.11 | $452.50 (0.53%) | $456.89 | $449.95 | 63,700 | $3.72 B |
| 01/13/2025 | $429.12 | $440.73 (2.71%) | $442.30 | $428.50 | 49,100 | $3.63 B |
| 01/10/2025 | $436.34 | $431.31 (-1.15%) | $441.79 | $430.04 | 50,500 | $3.55 B |
| 01/08/2025 | $439.28 | $444.33 (1.15%) | $444.99 | $432.28 | 36,137 | $3.66 B |
| 01/07/2025 | $447.12 | $440.84 (-1.4%) | $447.30 | $437.61 | 40,000 | $3.63 B |
| 01/06/2025 | $447.96 | $448.24 (0.06%) | $453.27 | $446.25 | 49,526 | $3.69 B |
| 01/03/2025 | $442.17 | $447.28 (1.16%) | $450.38 | $442.00 | 43,033 | $3.68 B |
| 01/02/2025 | $448.97 | $439.07 (-2.21%) | $452.03 | $434.39 | 53,126 | $3.61 B |
| 12/31/2024 | $447.91 | $446.23 (-0.38%) | $450.88 | $445.98 | 49,036 | $3.67 B |
| 12/30/2024 | $442.55 | $446.83 (0.97%) | $451.44 | $437.07 | 50,745 | $3.68 B |
| 12/27/2024 | $446.57 | $443.29 (-0.73%) | $448.32 | $440.22 | 30,114 | $3.65 B |
| 12/26/2024 | $446.76 | $449.28 (0.56%) | $452.60 | $446.06 | 29,927 | $3.70 B |
| 12/24/2024 | $443.84 | $450.62 (1.53%) | $451.73 | $443.84 | 18,120 | $3.71 B |
| 12/23/2024 | $452.16 | $445.28 (-1.52%) | $452.16 | $440.54 | 36,500 | $3.66 B |
| 12/20/2024 | $438.98 | $455.30 (3.72%) | $457.01 | $438.98 | 218,547 | $3.75 B |
| 12/19/2024 | $451.52 | $442.22 (-2.06%) | $456.30 | $438.90 | 69,600 | $3.64 B |
| 12/18/2024 | $476.99 | $452.12 (-5.21%) | $478.56 | $451.67 | 56,400 | $3.72 B |
| 12/17/2024 | $481.76 | $473.29 (-1.76%) | $482.30 | $471.62 | 61,619 | $3.89 B |
| 12/16/2024 | $480.26 | $479.76 (-0.1%) | $488.36 | $478.75 | 44,908 | $3.95 B |
| 12/13/2024 | $494.78 | $484.66 (-2.05%) | $494.78 | $480.98 | 52,747 | $3.99 B |
| 12/12/2024 | $494.80 | $498.78 (0.8%) | $500.17 | $491.51 | 77,900 | $4.10 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.
