Skip to main content
CVCO logo

Cavco Industries, Inc.

CVCONASDAQConsumer DiscretionaryResidential Construction

$531.53Today:- (-)1Y −7.72%

As of Oct 26, 2026 close

Market cap
$4.14B
P/E (TTM)
22.84
Forward P/E
24.73
Dividend yield
-
52-week range
$443.34$713.01
Volume (live)
-
Avg. volume (3M)
104.07K

Cavco Industries (CVCO) Historical Stock Prices

Analyze Cavco Industries (CVCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cavco Industries (CVCO) Interactive Price Chart

Interactive historical price chart showing Cavco Industries stock price movements and trends across multiple time periods.

Loading chart...

CVCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CVCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026538.51541.71530.38531.53531.5368.91K
Oct 23, 2026540.95544.49533.82534.25534.2571.87K
Oct 22, 2026515.88547.85514.49547.44547.4476.61K
Oct 21, 2026522.76527.77510.57516.25516.2557.65K
Oct 20, 2026512.77532.26511.54519.53519.5368.08K
Oct 19, 2026528.63528.75508.85510.97510.9776.13K
Oct 16, 2026537.62544.85517.60521.96521.9698.35K
Oct 15, 2026512.10538.48512.10535.60535.6099.87K
Oct 14, 2026516.30523.24505.04506.30506.30108.35K
Oct 13, 2026532.88536.80525.07528.64528.6480.15K
Oct 12, 2026532.28534.67522.70526.08526.0892.36K
Oct 9, 2026548.34548.34530.75532.43532.43119.41K
Oct 8, 2026539.72550.32527.01548.72548.72138.15K
Oct 7, 2026553.79564.24532.34540.54540.54149.65K
Oct 6, 2026579.69581.03568.99572.80572.80102.42K
Oct 5, 2026585.92585.92567.41576.27576.27191.34K
Oct 2, 2026597.31597.31579.88585.13585.1392.23K
Oct 1, 2026555.25580.57551.64577.20577.2086.50K
Sep 30, 2026564.99567.35553.95560.26560.26112.55K
Sep 29, 2026561.63561.63544.47556.12556.12133.20K
Sep 28, 2026547.40563.66547.40557.53557.53102.50K
Sep 25, 2026547.05560.30540.16557.28557.2888.35K
Sep 24, 2026541.84547.61532.18543.21543.21115.44K
Sep 23, 2026551.50553.33541.61541.84541.8480.14K
Sep 22, 2026556.50561.74547.25558.39558.39146.41K
Sep 21, 2026533.80545.00528.21543.39543.39146.01K
Sep 18, 2026525.83532.88520.55531.04531.04160.92K
Sep 17, 2026549.99556.70533.90536.18536.1865.91K
Sep 16, 2026533.79544.84528.19537.15537.1596.20K
Sep 15, 2026534.02537.53521.78536.07536.0796.49K
Sep 14, 2026523.43538.07521.50535.67535.6794.71K
Sep 11, 2026530.17534.93517.40529.64529.6486.16K
Sep 10, 2026525.78529.95515.68523.35523.3563.70K
Sep 9, 2026545.25545.25534.47538.78538.7890.83K
Sep 8, 2026561.41564.48546.03548.04548.04194.37K
Sep 4, 2026557.42568.93555.30566.19566.1966.44K
Sep 3, 2026573.03574.41558.71560.94560.9479.81K
Sep 2, 2026553.68566.93546.12561.85561.8593.17K
Sep 1, 2026549.20560.00546.48552.85552.85122.67K
Aug 31, 2026565.00565.45554.08559.13559.13110.95K
Aug 28, 2026571.13581.37565.62568.40568.4077.82K
Aug 27, 2026571.26579.22565.67570.27570.2779.70K
Aug 26, 2026589.24590.30573.78577.37577.3791.93K
Aug 25, 2026589.59592.97576.07587.76587.76105.12K
Aug 24, 2026584.87590.28580.54582.54582.5464.81K
Aug 21, 2026585.00589.32577.54582.55582.5559.63K
Aug 20, 2026585.41591.90574.70578.86578.8674.38K
Aug 19, 2026595.04612.00593.78598.85598.85101.39K
Aug 18, 2026599.67599.67584.77584.77584.7763.43K
Aug 17, 2026606.36610.43594.62599.98599.9885.13K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.