loading

Cavco Industries Inc Stock (CVCO) Price History

The historical daily chart and data for Cavco Industries Inc stock (CVCO), show that the latest closing stock price as of October 10, 2025, is $508.36.
  • Cavco Industries Inc all-time high stock price is $600.00, occurred on September 30, 2025.
  • The lowest Cavco Industries Inc stock price recorded was $62.08 on October 15, 2014. Since then, Cavco Industries Inc's stock price has risen over 718.88% to $508.36 now.
  • The 52-week high stock price for CVCO is $600.00, representing a 18.03% increase from the current share price, occurred on September 30, 2025.
  • The 52-week low stock price for CVCO is $393.53, indicating a -22.59% decrease from the current share price, occurred on June 13, 2025.
  • The closing price of Cavco Industries Inc (CVCO) stock in the beginning of 2024 was $311.58. The stock closed the year at $226.25, a loss of over -27.39% for the year.
The table below shows more information about CVCO historical price data:
Date High Low High - Low Volume % Change
Oct 10, 2025 $506.9 $506.9 $0.00 756.0 +0.00%
Oct 09, 2025 $528.0 $506.4 $21.52 158,214.0 -3.04%
Oct 08, 2025 $523.0 $497.4 $25.59 201,737.0 +3.89%
Oct 07, 2025 $506.5 $490.9 $15.56 160,249.0 +0.92%
Oct 06, 2025 $570.6 $495.3 $75.32 351,341.0 -12.59%
Oct 03, 2025 $596.4 $569.0 $27.41 126,492.0 -3.15%
Oct 02, 2025 $591.9 $574.3 $17.62 184,580.0 +0.32%
Oct 01, 2025 $592.9 $577.5 $15.38 251,106.0 +1.10%
Sep 30, 2025 $600.0 $571.3 $28.70 179,968.0 -0.84%
Sep 29, 2025 $586.5 $573.2 $13.37 224,389.0 +2.30%
Sep 26, 2025 $572.9 $557.9 $14.98 126,549.0 +2.71%
Sep 25, 2025 $568.5 $552.7 $15.74 196,967.0 -0.98%
Sep 24, 2025 $577.5 $559.8 $17.75 214,892.0 -1.65%
Sep 23, 2025 $575.3 $560.9 $14.37 113,039.0 +2.08%
Sep 22, 2025 $562.1 $546.4 $15.67 140,619.0 +0.75%
Sep 19, 2025 $562.2 $548.0 $14.21 288,990.0 -1.26%
Sep 18, 2025 $564.8 $548.6 $16.17 225,753.0 +2.34%
Sep 17, 2025 $574.2 $547.9 $26.34 186,849.0 -1.64%
Sep 16, 2025 $565.6 $541.0 $24.57 339,164.0 +2.67%
Sep 15, 2025 $547.5 $535.6 $11.97 273,678.0 +0.07%
Sep 12, 2025 $553.9 $541.4 $12.50 211,998.0 -1.67%
Sep 11, 2025 $555.7 $540.0 $15.69 181,229.0 +2.61%
Sep 10, 2025 $546.1 $533.5 $12.58 155,598.0 -0.30%

Cavco Industries Inc Stock (CVCO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cavco Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cavco Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cavco Industries Inc Stock (CVCO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $596.4 $490.9 $105.5 1,434,475.0 -12.72%
Sep, 2025 $600.0 $522.3 $77.68 4,089,418.0 +9.47%
Aug, 2025 $536.6 $407.0 $129.6 2,890,975.0 +31.42%
Jul, 2025 $460.6 $397.4 $63.24 3,034,699.0 -7.08%
Jun, 2025 $439.5 $393.5 $45.95 4,651,539.0 +0.19%
May, 2025 $550.0 $428.0 $122.0 1,934,513.0 -12.20%
Apr, 2025 $529.5 $450.2 $79.25 1,393,496.0 -4.96%
Mar, 2025 $538.4 $487.9 $50.51 1,336,469.0 -0.93%
Feb, 2025 $542.5 $502.6 $39.91 1,076,935.0 +3.12%
Jan, 2025 $516.4 $428.5 $87.91 1,079,883.0 +13.99%

Cavco Industries Inc Stock (CVCO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $523.4 $437.1 $86.30 1,087,698.0 -13.15%
Nov, 2024 $544.1 $438.1 $105.9 1,209,171.0 +25.55%
Oct, 2024 $452.4 $399.9 $52.56 1,072,621.0 -4.31%
Sep, 2024 $444.9 $390.5 $54.44 1,567,808.0 +3.61%
Aug, 2024 $421.3 $351.3 $69.99 1,325,911.0 -0.31%
Jul, 2024 $426.4 $331.1 $95.33 1,311,502.0 +19.77%
Jun, 2024 $368.8 $338.1 $30.75 1,289,598.0 -3.09%
May, 2024 $392.3 $336.5 $55.74 1,566,330.0 -1.92%
Apr, 2024 $401.0 $346.8 $54.16 1,132,130.0 -8.73%
Mar, 2024 $400.2 $362.1 $38.08 1,304,094.0 +7.11%
Feb, 2024 $376.3 $325.2 $51.06 1,331,062.0 +12.25%
Jan, 2024 $346.5 $304.1 $42.36 1,361,292.0 -4.24%

Cavco Industries Inc Stock (CVCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $365.6 $281.2 $84.42 1,576,606.0 +22.58%
Nov, 2023 $301.0 $233.8 $67.19 1,475,996.0 +13.33%
Oct, 2023 $276.5 $245.2 $31.28 1,296,478.0 -6.08%
Sep, 2023 $287.4 $260.6 $26.76 1,132,811.0 -4.96%
Aug, 2023 $301.0 $255.4 $45.61 1,336,134.0 -5.46%
Jul, 2023 $304.0 $264.0 $39.99 814,583.0 +0.22%
Jun, 2023 $299.1 $248.5 $50.53 1,286,058.0 +18.48%
May, 2023 $306.8 $245.9 $60.93 1,615,645.0 -17.07%
Apr, 2023 $318.0 $274.1 $43.88 985,663.0 -5.51%
Mar, 2023 $317.9 $276.5 $41.34 1,717,965.0 +11.49%
Feb, 2023 $299.4 $257.0 $42.36 1,449,446.0 +7.10%
Jan, 2023 $272.3 $224.6 $47.72 1,346,919.0 +17.61%
residential_construction KBH
$58.10
price up icon 0.93%
residential_construction MTH
$68.25
price up icon 0.10%
$62.22
price up icon 0.05%
residential_construction IBP
$238.49
price down icon 1.24%
residential_construction TOL
$128.88
price up icon 0.11%
Cap:     |  Volume (24h):