Cavco Industries Inc.

NASDAQ: CVCO · Real-Time Price · USD
481.85
-1.50 (-0.31%)
At close: Aug 15, 2025, 9:53 AM

CVCO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 484.02 488.65 481.10 483.35 483.35 -2.46% 180,458
Aug 13, 2025 474.58 498.36 474.23 495.53 495.53 4.50% 196,030
Aug 12, 2025 455.70 476.49 455.70 474.18 474.18 5.28% 68,300
Aug 11, 2025 452.68 458.78 443.82 450.40 450.40 -0.84% 67,400
Aug 8, 2025 454.40 458.78 451.47 454.21 454.21 0.60% 61,800
Aug 7, 2025 454.68 456.84 450.55 451.49 451.49 0.18% 69,100
Aug 6, 2025 447.50 451.80 441.95 450.70 450.70 0.99% 72,511
Aug 5, 2025 439.38 452.11 439.29 446.28 446.28 1.36% 88,811
Aug 4, 2025 422.26 443.88 422.26 440.29 440.29 4.13% 110,345
Aug 1, 2025 429.70 429.70 406.98 422.81 422.81 4.74% 196,800
Jul 31, 2025 397.38 405.86 397.38 403.67 403.67 0.14% 101,432
Jul 30, 2025 413.60 415.40 400.45 403.12 403.12 -2.15% 103,709
Jul 29, 2025 419.21 419.21 410.54 411.96 411.96 -0.62% 108,709
Jul 28, 2025 417.80 420.00 410.32 414.52 414.52 -0.71% 75,204
Jul 25, 2025 416.90 417.93 411.00 417.47 417.47 1.32% 65,700
Jul 24, 2025 418.25 420.61 406.75 412.03 412.03 -1.81% 67,840
Jul 23, 2025 426.42 426.42 418.84 419.63 419.63 -1.45% 79,700
Jul 22, 2025 420.22 432.78 420.22 425.82 425.82 2.40% 173,800
Jul 21, 2025 422.96 427.19 415.53 415.83 415.83 -1.16% 121,300
Jul 18, 2025 434.39 437.00 417.97 420.73 420.73 -1.93% 128,000