5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
+33.08%
YEAR-TO-DATE PERFORMANCE
+27.83%
1 YEAR PERFORMANCE
+13.94%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $579.94 | $578.64 (-0.22%) | $589.49 | $577.25 | 181.40 K | $4.59 B |
| 12/04/2025 | $586.59 | $577.99 (-1.47%) | $593.00 | $573.31 | 214.60 K | $4.58 B |
| 12/03/2025 | $580.00 | $586.69 (1.15%) | $608.06 | $580.00 | 237.33 K | $4.65 B |
| 12/02/2025 | $587.25 | $585.27 (-0.34%) | $594.45 | $571.60 | 195.83 K | $4.64 B |
| 12/01/2025 | $589.09 | $584.22 (-0.83%) | $603.58 | $568.09 | 256.33 K | $4.63 B |
| 11/28/2025 | $606.32 | $595.65 (-1.76%) | $611.72 | $584.62 | 117.23 K | $4.72 B |
| 11/26/2025 | $591.59 | $608.60 (2.88%) | $613.77 | $590.59 | 132.22 K | $4.83 B |
| 11/25/2025 | $573.39 | $596.76 (4.08%) | $604.91 | $573.39 | 124.26 K | $4.73 B |
| 11/24/2025 | $569.98 | $572.46 (0.44%) | $576.24 | $555.45 | 124.70 K | $4.54 B |
| 11/21/2025 | $547.28 | $573.39 (4.77%) | $577.10 | $541.96 | 123.70 K | $4.55 B |
| 11/20/2025 | $551.70 | $544.16 (-1.37%) | $557.65 | $540.41 | 78.22 K | $4.32 B |
| 11/19/2025 | $539.35 | $542.76 (0.63%) | $550.33 | $537.00 | 124.04 K | $4.30 B |
| 11/18/2025 | $541.91 | $539.24 (-0.49%) | $551.60 | $536.04 | 128.16 K | $4.28 B |
| 11/17/2025 | $558.34 | $546.26 (-2.16%) | $558.34 | $539.12 | 83.96 K | $4.33 B |
| 11/14/2025 | $541.15 | $557.97 (3.11%) | $561.71 | $539.56 | 74.90 K | $4.43 B |
| 11/13/2025 | $557.62 | $550.21 (-1.33%) | $562.07 | $548.97 | 54.00 K | $4.36 B |
| 11/12/2025 | $581.70 | $562.08 (-3.37%) | $582.00 | $562.07 | 91.70 K | $4.46 B |
| 11/11/2025 | $576.89 | $576.48 (-0.07%) | $584.56 | $573.42 | 62.50 K | $4.57 B |
| 11/10/2025 | $577.87 | $572.94 (-0.85%) | $586.34 | $566.17 | 85.80 K | $4.54 B |
| 11/07/2025 | $575.39 | $576.43 (0.18%) | $577.00 | $565.00 | 66.92 K | $4.57 B |
| 11/06/2025 | $553.26 | $573.88 (3.73%) | $586.89 | $553.26 | 187.41 K | $4.55 B |
| 11/05/2025 | $532.49 | $559.95 (5.16%) | $576.02 | $532.49 | 201.91 K | $4.44 B |
| 11/04/2025 | $531.63 | $530.74 (-0.17%) | $545.00 | $521.00 | 130.93 K | $4.21 B |
| 11/03/2025 | $537.98 | $535.42 (-0.48%) | $546.27 | $515.16 | 184.30 K | $4.25 B |
| 10/31/2025 | $556.10 | $529.80 (-4.73%) | $579.36 | $510.69 | 278.63 K | $4.20 B |
| 10/30/2025 | $501.75 | $504.00 (0.45%) | $527.30 | $491.29 | 137.13 K | $4.00 B |
| 10/29/2025 | $553.62 | $504.08 (-8.95%) | $553.62 | $500.61 | 224.40 K | $4.00 B |
| 10/28/2025 | $583.42 | $558.02 (-4.35%) | $590.27 | $557.11 | 180.70 K | $4.43 B |
| 10/27/2025 | $591.46 | $588.47 (-0.51%) | $599.08 | $585.06 | 117.60 K | $4.67 B |
| 10/24/2025 | $595.72 | $590.92 (-0.81%) | $602.57 | $589.10 | 77.43 K | $4.70 B |
| 10/23/2025 | $574.18 | $593.26 (3.32%) | $595.40 | $572.40 | 193.73 K | $4.72 B |
| 10/22/2025 | $579.72 | $572.89 (-1.18%) | $579.72 | $559.21 | 116.23 K | $4.56 B |
| 10/21/2025 | $570.31 | $577.68 (1.29%) | $580.16 | $559.90 | 125.20 K | $4.59 B |
| 10/20/2025 | $555.71 | $571.17 (2.78%) | $571.17 | $552.31 | 96.21 K | $4.54 B |
| 10/17/2025 | $533.95 | $554.52 (3.85%) | $557.08 | $530.05 | 208.17 K | $4.41 B |
| 10/16/2025 | $529.29 | $540.47 (2.11%) | $544.02 | $527.15 | 134.50 K | $4.30 B |
| 10/15/2025 | $511.33 | $529.66 (3.58%) | $532.01 | $500.40 | 134.54 K | $4.21 B |
| 10/14/2025 | $490.22 | $510.97 (4.23%) | $513.45 | $486.47 | 137.93 K | $4.06 B |
| 10/13/2025 | $502.43 | $493.35 (-1.81%) | $502.43 | $488.28 | 179.85 K | $3.92 B |
| 10/10/2025 | $506.85 | $497.78 (-1.79%) | $511.55 | $494.59 | 175.10 K | $3.96 B |
| 10/09/2025 | $521.31 | $506.85 (-2.77%) | $527.96 | $506.44 | 158.22 K | $4.03 B |
| 10/08/2025 | $504.00 | $522.74 (3.72%) | $523.01 | $497.42 | 201.80 K | $4.16 B |
| 10/07/2025 | $497.00 | $503.19 (1.25%) | $506.46 | $490.90 | 160.25 K | $4.00 B |
| 10/06/2025 | $570.63 | $498.60 (-12.62%) | $570.63 | $495.31 | 351.69 K | $3.97 B |
| 10/03/2025 | $589.26 | $570.43 (-3.2%) | $596.39 | $568.98 | 126.50 K | $4.54 B |
| 10/02/2025 | $584.89 | $588.98 (0.7%) | $591.88 | $574.26 | 184.60 K | $4.68 B |
| 10/01/2025 | $577.63 | $587.11 (1.64%) | $592.93 | $577.55 | 251.11 K | $4.67 B |
| 09/30/2025 | $589.40 | $580.73 (-1.47%) | $600.00 | $571.30 | 180.00 K | $4.62 B |
| 09/29/2025 | $575.78 | $585.63 (1.71%) | $586.55 | $573.18 | 224.60 K | $4.66 B |
| 09/26/2025 | $557.90 | $572.47 (2.61%) | $572.88 | $557.90 | 125.14 K | $4.55 B |
| 09/25/2025 | $557.65 | $557.37 (-0.05%) | $568.48 | $552.74 | 197.00 K | $4.43 B |
| 09/24/2025 | $569.30 | $562.89 (-1.13%) | $577.53 | $559.78 | 214.90 K | $4.48 B |
| 09/23/2025 | $563.20 | $572.36 (1.63%) | $575.32 | $560.95 | 113.04 K | $4.55 B |
| 09/22/2025 | $553.60 | $560.70 (1.28%) | $562.06 | $546.39 | 140.62 K | $4.46 B |
| 09/19/2025 | $560.90 | $556.53 (-0.78%) | $562.23 | $548.02 | 289.12 K | $4.43 B |
| 09/18/2025 | $553.63 | $563.62 (1.8%) | $564.82 | $548.65 | 225.80 K | $4.48 B |
| 09/17/2025 | $559.34 | $550.72 (-1.54%) | $574.20 | $547.86 | 186.90 K | $4.38 B |
| 09/16/2025 | $547.27 | $559.91 (2.31%) | $565.57 | $541.00 | 339.20 K | $4.45 B |
| 09/15/2025 | $543.58 | $545.36 (0.33%) | $547.53 | $535.56 | 273.70 K | $4.34 B |
| 09/12/2025 | $552.50 | $544.99 (-1.36%) | $553.85 | $541.35 | 212.01 K | $4.33 B |
| 09/11/2025 | $543.85 | $554.22 (1.91%) | $555.70 | $540.01 | 181.23 K | $4.41 B |
| 09/10/2025 | $539.80 | $540.13 (0.06%) | $546.09 | $533.51 | 155.60 K | $4.30 B |
| 09/09/2025 | $541.58 | $541.74 (0.03%) | $548.10 | $533.30 | 141.30 K | $4.31 B |
| 09/08/2025 | $544.93 | $546.19 (0.23%) | $550.75 | $536.64 | 166.62 K | $4.34 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.
