Cavco Industries Inc. (CVCO)
NASDAQ: CVCO
· Real-Time Price · USD
529.66
18.69 (3.66%)
At close: Oct 15, 2025, 3:59 PM
528.86
-0.15%
After-hours: Oct 15, 2025, 07:04 PM EDT
CVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 490.22 | 513.45 | 486.47 | 510.97 | 510.97 | 3.57% | 137,927 |
| Oct 13, 2025 | 502.43 | 502.43 | 488.28 | 493.35 | 493.35 | -0.89% | 179,850 |
| Oct 10, 2025 | 506.85 | 511.55 | 494.59 | 497.78 | 497.78 | -1.79% | 175,100 |
| Oct 9, 2025 | 521.31 | 527.96 | 506.44 | 506.85 | 506.85 | -3.04% | 158,220 |
| Oct 8, 2025 | 504.00 | 523.01 | 497.42 | 522.74 | 522.74 | 3.89% | 201,800 |
| Oct 7, 2025 | 497.00 | 506.46 | 490.90 | 503.19 | 503.19 | 0.92% | 160,252 |
| Oct 6, 2025 | 570.63 | 570.63 | 495.31 | 498.60 | 498.60 | -12.59% | 351,693 |
| Oct 3, 2025 | 589.26 | 596.39 | 568.98 | 570.43 | 570.43 | -3.15% | 126,500 |
| Oct 2, 2025 | 584.89 | 591.88 | 574.26 | 588.98 | 588.98 | 0.32% | 184,600 |
| Oct 1, 2025 | 577.63 | 592.93 | 577.55 | 587.11 | 587.11 | 1.10% | 251,106 |
| Sep 30, 2025 | 589.40 | 600.00 | 571.30 | 580.73 | 580.73 | -0.84% | 180,000 |
| Sep 29, 2025 | 575.78 | 586.55 | 573.18 | 585.63 | 585.63 | 2.30% | 224,600 |
| Sep 26, 2025 | 557.90 | 572.88 | 557.90 | 572.47 | 572.47 | 2.71% | 125,136 |
| Sep 25, 2025 | 557.65 | 568.48 | 552.74 | 557.37 | 557.37 | -0.98% | 197,000 |
| Sep 24, 2025 | 569.30 | 577.53 | 559.78 | 562.89 | 562.89 | -1.65% | 214,900 |
| Sep 23, 2025 | 563.20 | 575.32 | 560.95 | 572.36 | 572.36 | 2.08% | 113,039 |
| Sep 22, 2025 | 553.60 | 562.06 | 546.39 | 560.70 | 560.70 | 0.75% | 140,619 |
| Sep 19, 2025 | 560.90 | 562.23 | 548.02 | 556.53 | 556.53 | -1.26% | 289,119 |
| Sep 18, 2025 | 553.63 | 564.82 | 548.65 | 563.62 | 563.62 | 2.34% | 225,800 |
| Sep 17, 2025 | 559.34 | 574.20 | 547.86 | 550.72 | 550.72 | -1.64% | 186,900 |
Page 1 of 136