Cavco Industries Stock Price History
NASDAQ: CVCOConsumer DiscretionaryHomebuildingUSD
532.43-16.29 (-2.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVCO price history at a glance
The price history for Cavco Industries (CVCO) on this page begins on June 30, 2003, when the stock closed at $10.00; it most recently closed at $532.43 on October 5, 2026. The highest price in this record is $713.01, reached on January 19, 2026; the latest close is 25.3% below that peak. Across the 22 complete calendar years in the table, CVCO finished higher in 15 and lower in 7. Its best year was 2004 (+90.7%) and its worst was 2022 (-28.8%).
Over roughly 23 years the share price changed +5224.3%, a 18.6% compound annual price return (excluding dividends). In the last 12 months alone, CVCO has gained 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $713.01
- Date of high
- Jan 19, 2026
- Low since 2003
- $8.63
- Date of low
- Jul 14, 2003
- 52-week high
- $713.01
- 52-week low
- $443.34
- Last close
- $532.43
CVCO returns
1 week
-9.01%
1 month
-1.18%
3 months
-6.14%
6 months
+2.92%
Year to date
-9.87%
1 year
+5.05%
3 years
+103.26%
5 years
+132.36%
CVCO price return, excluding dividends.
CVCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 532.43 | -10.00% |
| 2025 | 591.56 | +32.26% |
| 2024 | 447.28 | +29.04% |
| 2023 | 346.62 | +53.20% |
| 2022 | 226.25 | -28.77% |
| 2021 | 317.65 | +81.05% |
| 2020 | 175.45 | -11.97% |
| 2019 | 199.31 | +48.73% |
| 2018 | 134.01 | -12.18% |
| 2017 | 152.60 | +52.83% |
| 2016 | 99.85 | +19.85% |
| 2015 | 83.31 | +7.15% |
| 2014 | 77.75 | +10.00% |
| 2013 | 70.68 | +42.76% |
| 2012 | 49.51 | +23.59% |
| 2011 | 40.06 | -14.20% |
| 2010 | 46.69 | +29.98% |
| 2009 | 35.92 | +38.47% |
| 2008 | 25.94 | -12.16% |
| 2007 | 29.53 | -15.72% |
| 2006 | 35.04 | -8.46% |
| 2005 | 38.28 | +70.13% |
| 2004 | 22.50 | +90.68% |
| 2003* | 11.80 | +18.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
CVCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 548.34 | 548.34 | 530.75 | 532.43 | -2.97% | |
| 539.72 | 550.32 | 527.01 | 548.72 | +1.51% | |
| 553.79 | 564.24 | 532.34 | 540.54 | -5.63% | |
| 579.69 | 581.03 | 568.99 | 572.80 | -0.60% | |
| 585.92 | 585.92 | 567.41 | 576.27 | -1.51% | |
| 597.31 | 597.31 | 579.88 | 585.13 | +1.37% | |
| 555.25 | 580.57 | 551.65 | 577.20 | +3.02% | |
| 564.99 | 567.35 | 553.95 | 560.26 | +0.74% | |
| 561.63 | 561.63 | 544.47 | 556.12 | -0.25% | |
| 547.40 | 563.66 | 547.40 | 557.53 | +0.04% | |
| 547.05 | 560.30 | 540.16 | 557.28 | +2.59% | |
| 541.84 | 547.61 | 532.18 | 543.21 | +0.25% | |
| 551.50 | 553.33 | 541.61 | 541.84 | -2.96% | |
| 556.50 | 561.74 | 547.25 | 558.39 | +2.76% | |
| 533.80 | 545.00 | 528.21 | 543.39 | +2.33% | |
| 525.83 | 532.88 | 520.56 | 531.04 | -0.96% | |
| 549.99 | 556.70 | 533.90 | 536.18 | -0.18% | |
| 533.79 | 544.84 | 528.19 | 537.15 | +0.20% | |
| 534.02 | 537.53 | 521.78 | 536.07 | +0.07% | |
| 523.43 | 538.07 | 521.50 | 535.67 | +1.14% | |
| 530.17 | 534.94 | 517.40 | 529.64 | +1.20% | |
| 525.78 | 529.95 | 515.68 | 523.35 | -2.86% | |
| 545.25 | 545.25 | 534.47 | 538.78 | -1.69% | |
| 561.41 | 564.48 | 546.03 | 548.04 | -3.21% | |
| 557.42 | 568.93 | 555.30 | 566.19 | +0.94% | |
| 573.03 | 574.41 | 558.71 | 560.94 | -0.16% | |
| 553.68 | 566.93 | 546.12 | 561.85 | +1.63% | |
| 549.20 | 560.00 | 546.48 | 552.85 | -1.12% | |
| 565.00 | 565.45 | 554.08 | 559.13 | -1.63% | |
| 571.13 | 581.37 | 565.62 | 568.40 | -0.33% | |
| 571.26 | 579.22 | 565.68 | 570.27 | -1.23% | |
| 589.24 | 590.30 | 573.78 | 577.37 | -1.77% | |
| 589.59 | 592.97 | 576.07 | 587.76 | +0.90% | |
| 584.87 | 590.28 | 580.54 | 582.54 | -0.00% | |
| 585.00 | 589.32 | 577.55 | 582.55 | +0.64% | |
| 585.41 | 591.90 | 574.70 | 578.86 | -3.34% | |
| 595.04 | 612.00 | 593.78 | 598.85 | +2.41% | |
| 599.67 | 599.67 | 584.77 | 584.77 | -2.54% | |
| 606.36 | 610.44 | 594.62 | 599.98 | -0.84% | |
| 605.57 | 612.51 | 602.67 | 605.05 | -0.34% | |
| 599.28 | 608.26 | 592.55 | 607.10 | +1.46% | |
| 597.18 | 603.53 | 587.26 | 598.38 | +0.71% | |
| 589.62 | 598.97 | 585.21 | 594.18 | +1.89% | |
| 586.82 | 588.40 | 581.32 | 583.17 | -1.53% | |
| 584.24 | 601.80 | 582.29 | 592.23 | +2.43% | |
| 582.05 | 585.41 | 574.45 | 578.17 | -1.63% | |
| 561.24 | 588.82 | 561.24 | 587.73 | +3.74% | |
| 551.52 | 567.32 | 545.00 | 566.56 | +3.83% | |
| 548.44 | 561.96 | 540.05 | 545.64 | -0.25% | |
| 540.98 | 570.94 | 534.05 | 547.03 | -2.73% | |
| 569.96 | 583.17 | 559.69 | 562.40 | -0.50% | |
| 576.50 | 585.33 | 564.18 | 565.24 | -4.05% | |
| 582.33 | 593.26 | 575.01 | 589.08 | +1.73% | |
| 581.09 | 589.99 | 573.89 | 579.05 | +1.63% | |
| 566.89 | 579.34 | 565.06 | 569.77 | +1.36% | |
| 560.71 | 566.89 | 551.28 | 562.10 | -1.39% | |
| 574.00 | 583.81 | 569.61 | 570.05 | -0.69% | |
| 569.50 | 577.57 | 562.37 | 574.00 | +1.24% | |
| 567.91 | 567.91 | 554.43 | 566.97 | +0.13% | |
| 577.28 | 588.49 | 562.20 | 566.22 | -3.29% | |
| 563.57 | 587.86 | 563.57 | 585.49 | +2.87% | |
| 564.22 | 574.23 | 555.93 | 569.16 | +1.30% | |
| 564.00 | 570.96 | 556.62 | 561.83 | +1.22% | |
| 565.69 | 571.52 | 552.45 | 555.08 | -2.15% | |
| 570.65 | 574.75 | 564.42 | 567.26 | -0.12% | |
| 560.00 | 574.19 | 560.00 | 567.96 | +2.07% | |
| 571.97 | 572.26 | 551.94 | 556.44 | -3.88% | |
| 590.14 | 593.03 | 574.53 | 578.92 | -1.29% | |
| 604.42 | 604.42 | 580.00 | 586.51 | -2.04% | |
| 601.89 | 606.44 | 590.96 | 598.73 | -0.53% | |
| 608.36 | 617.09 | 596.47 | 601.89 | -2.03% | |
| 611.70 | 621.94 | 595.76 | 614.38 | +0.09% | |
| 611.19 | 618.29 | 601.96 | 613.83 | -0.72% | |
| 604.38 | 620.04 | 600.61 | 618.30 | +1.61% | |
| 612.94 | 630.48 | 601.29 | 608.52 | -0.50% | |
| 597.94 | 624.99 | 597.93 | 611.60 | +4.55% | |
| 580.84 | 596.52 | 573.15 | 585.00 | -0.37% | |
| 601.30 | 608.90 | 586.58 | 587.16 | -2.39% | |
| 597.80 | 610.78 | 596.00 | 601.51 | +2.64% | |
| 602.44 | 618.00 | 580.13 | 586.05 | -3.05% | |
| 599.06 | 613.73 | 594.05 | 604.47 | +2.02% | |
| 602.51 | 610.90 | 589.84 | 592.48 | -0.05% | |
| 599.28 | 604.55 | 582.67 | 592.76 | -1.03% | |
| 566.90 | 598.97 | 565.61 | 598.95 | +6.10% | |
| 579.89 | 586.76 | 564.05 | 564.51 | -2.39% | |
| 564.30 | 592.35 | 562.94 | 578.31 | +2.73% | |
| 553.06 | 571.53 | 547.39 | 562.96 | +2.37% | |
| 553.61 | 562.97 | 545.99 | 549.91 | -0.07% | |
| 549.40 | 559.85 | 539.36 | 550.29 | +1.07% | |
| 538.52 | 547.42 | 531.84 | 544.46 | -0.27% | |
| 532.07 | 550.80 | 532.07 | 545.93 | +2.06% | |
| 536.52 | 540.76 | 527.14 | 534.89 | -0.30% | |
| 533.51 | 554.70 | 533.08 | 536.52 | -0.36% | |
| 536.20 | 550.68 | 515.69 | 538.44 | -1.43% | |
| 535.61 | 560.08 | 531.92 | 546.24 | +3.26% | |
| 515.09 | 531.82 | 503.48 | 529.02 | +3.90% | |
| 484.12 | 511.65 | 473.05 | 509.17 | +3.60% | |
| 486.59 | 497.58 | 478.06 | 491.49 | -0.73% | |
| 466.35 | 496.14 | 463.28 | 495.11 | +6.54% | |
| 454.92 | 466.46 | 443.34 | 464.71 | +1.44% | |
| 462.00 | 467.47 | 454.66 | 458.11 | +0.52% | |
| 471.18 | 471.18 | 455.03 | 455.76 | -4.37% | |
| 466.62 | 487.65 | 458.95 | 476.59 | +3.02% | |
| 471.98 | 472.33 | 453.18 | 462.63 | -2.78% | |
| 481.53 | 481.59 | 462.10 | 475.87 | -1.06% | |
| 485.87 | 486.86 | 477.00 | 480.96 | -0.74% | |
| 484.61 | 489.60 | 479.08 | 484.54 | +0.46% | |
| 504.00 | 515.83 | 478.86 | 482.34 | -3.55% | |
| 500.26 | 510.90 | 495.74 | 500.10 | +3.37% | |
| 484.00 | 494.22 | 471.96 | 483.78 | +0.90% | |
| 508.64 | 508.64 | 476.47 | 479.45 | -6.12% | |
| 512.74 | 514.78 | 499.96 | 510.68 | +0.73% | |
| 497.84 | 511.57 | 495.11 | 507.00 | +1.75% | |
| 535.10 | 535.10 | 496.26 | 498.28 | -7.05% | |
| 539.60 | 540.50 | 528.04 | 536.10 | -0.33% | |
| 536.61 | 546.90 | 533.25 | 537.85 | -0.32% | |
| 532.67 | 543.70 | 532.67 | 539.59 | +0.87% | |
| 534.05 | 538.03 | 526.45 | 534.91 | +0.44% | |
| 531.98 | 538.00 | 530.73 | 532.57 | +0.26% | |
| 543.01 | 548.97 | 530.50 | 531.18 | -1.62% | |
| 533.11 | 541.05 | 530.01 | 539.94 | +0.16% | |
| 517.39 | 542.36 | 516.71 | 539.06 | +7.16% | |
| 502.68 | 509.05 | 500.73 | 503.05 | -0.01% | |
| 515.02 | 516.92 | 499.59 | 503.10 | -3.25% | |
| 528.14 | 529.36 | 518.69 | 519.99 | -0.68% | |
| 519.24 | 525.21 | 512.99 | 523.54 | +1.21% | |
| 519.31 | 521.41 | 503.82 | 517.30 | -0.46% | |
| 503.96 | 529.69 | 503.96 | 519.67 | +1.75% | |
| 493.36 | 512.07 | 493.36 | 510.74 | +8.98% | |
| 479.66 | 481.20 | 463.39 | 468.67 | -2.62% | |
| 479.57 | 484.04 | 471.96 | 481.27 | +0.30% | |
| 476.49 | 485.45 | 461.68 | 479.84 | -1.20% | |
| 489.09 | 506.53 | 484.77 | 485.66 | +0.28% | |
| 475.32 | 488.30 | 469.59 | 484.29 | +3.88% | |
| 473.13 | 473.28 | 461.11 | 466.19 | +0.01% | |
| 470.25 | 476.15 | 463.78 | 466.14 | -1.38% | |
| 479.16 | 484.70 | 468.82 | 472.64 | -2.65% | |
| 483.01 | 487.91 | 467.51 | 485.50 | +2.16% | |
| 466.52 | 483.87 | 463.38 | 475.24 | +0.26% | |
| 476.85 | 485.49 | 472.77 | 474.01 | +3.01% | |
| 465.92 | 469.00 | 454.87 | 460.16 | -2.19% | |
| 481.41 | 481.59 | 464.05 | 470.47 | -2.41% | |
| 498.05 | 500.09 | 481.84 | 482.09 | -4.72% | |
| 514.98 | 519.73 | 502.78 | 505.95 | -1.04% | |
| 503.07 | 513.30 | 497.04 | 511.29 | +2.96% | |
| 506.59 | 509.25 | 493.00 | 496.59 | -0.41% | |
| 497.37 | 509.22 | 491.07 | 498.61 | -2.06% | |
| 521.74 | 527.00 | 503.60 | 509.12 | -2.42% | |
| 527.56 | 543.73 | 520.11 | 521.74 | -0.93% | |
| 525.38 | 530.23 | 501.40 | 526.63 | -1.84% | |
| 548.75 | 552.54 | 535.92 | 536.49 | -4.64% | |
| 570.01 | 572.45 | 547.07 | 562.61 | -2.95% | |
| 558.23 | 582.92 | 558.19 | 579.70 | +2.89% | |
| 545.68 | 566.05 | 540.33 | 563.40 | +0.05% | |
| 561.39 | 573.22 | 549.69 | 563.12 | -2.45% | |
| 574.73 | 584.24 | 565.17 | 577.26 | +0.17% | |
| 579.92 | 589.50 | 562.99 | 576.29 | -0.80% | |
| 589.52 | 594.16 | 561.38 | 580.95 | -1.53% | |
| 582.05 | 596.62 | 582.05 | 589.98 | +1.48% | |
| 594.45 | 596.66 | 576.45 | 581.35 | -2.43% | |
| 580.81 | 603.24 | 575.76 | 595.80 | +2.95% | |
| 579.46 | 590.11 | 573.59 | 578.75 | -0.98% | |
| 587.69 | 599.49 | 583.74 | 584.50 | -0.13% | |
| 587.76 | 599.50 | 566.59 | 585.29 | -0.86% | |
| 577.51 | 590.88 | 570.28 | 590.38 | +2.90% | |
| 576.33 | 584.67 | 567.29 | 573.75 | +0.82% | |
| 567.10 | 581.24 | 559.91 | 569.09 | +0.30% | |
| 561.45 | 570.66 | 548.13 | 567.38 | +2.38% | |
| 538.73 | 555.72 | 535.72 | 554.20 | +2.87% | |
| 520.48 | 547.36 | 520.48 | 538.73 | +3.02% | |
| 514.89 | 530.92 | 512.18 | 522.96 | +3.46% | |
| 487.36 | 509.60 | 487.36 | 505.46 | +4.73% | |
| 462.43 | 487.58 | 451.00 | 482.65 | +3.62% | |
| 485.11 | 487.99 | 453.07 | 465.80 | -5.33% | |
| 548.60 | 550.99 | 490.00 | 492.02 | -20.32% | |
| 615.33 | 633.73 | 612.81 | 617.50 | +0.23% | |
| 635.65 | 641.14 | 611.34 | 616.11 | -2.65% | |
| 653.10 | 658.89 | 631.99 | 632.89 | -3.67% | |
| 669.10 | 672.24 | 652.71 | 657.02 | -1.54% | |
| 678.03 | 684.29 | 664.52 | 667.29 | -2.42% | |
| 695.95 | 713.01 | 676.98 | 683.83 | -1.95% | |
| 684.19 | 704.50 | 680.75 | 697.40 | +1.88% | |
| 680.20 | 696.21 | 655.00 | 684.56 | -1.89% | |
| 694.97 | 708.90 | 684.87 | 697.76 | +0.72% | |
| 693.20 | 707.40 | 682.40 | 692.78 | +0.46% | |
| 678.81 | 689.87 | 672.58 | 689.58 | +1.76% | |
| 677.00 | 699.33 | 671.94 | 677.66 | +0.09% | |
| 662.49 | 682.59 | 658.37 | 677.03 | +1.40% | |
| 644.00 | 671.52 | 644.00 | 667.70 | +3.89% | |
| 610.03 | 642.74 | 607.54 | 642.69 | +4.45% | |
| 606.60 | 625.49 | 603.10 | 615.31 | +2.28% | |
| 591.19 | 603.30 | 575.32 | 601.62 | +1.26% | |
| 588.89 | 610.95 | 588.89 | 594.13 | +0.43% | |
| 587.51 | 594.54 | 570.49 | 591.56 | +0.14% | |
| 599.51 | 601.69 | 590.37 | 590.74 | -1.44% | |
| 597.12 | 607.49 | 592.63 | 599.40 | -0.34% | |
| 601.79 | 607.00 | 596.12 | 601.46 | +0.17% | |
| 605.40 | 606.44 | 591.74 | 600.44 | -0.54% | |
| 607.35 | 610.00 | 602.28 | 603.72 | +0.03% | |
| 601.01 | 611.45 | 598.84 | 603.54 | +0.33% | |
| 610.97 | 617.92 | 600.23 | 601.57 | -0.57% | |
| 610.08 | 615.00 | 594.45 | 605.01 | -1.47% | |
| 604.00 | 618.03 | 598.23 | 614.03 | +2.49% | |
| 592.84 | 604.96 | 591.09 | 599.11 | +0.75% | |
| 597.95 | 602.36 | 588.12 | 594.63 | -0.59% | |
| 602.88 | 605.55 | 594.54 | 598.17 | +0.19% | |
| 601.48 | 614.11 | 585.00 | 597.03 | -0.57% | |
| 604.24 | 613.04 | 598.52 | 600.47 | +0.52% | |
| 574.72 | 602.76 | 571.64 | 597.39 | +4.83% | |
| 561.20 | 582.47 | 555.02 | 569.85 | +1.54% | |
| 586.66 | 586.66 | 550.99 | 561.18 | -3.02% | |
| 579.94 | 589.49 | 577.25 | 578.64 | +0.11% | |
| 586.59 | 593.00 | 573.31 | 577.99 | -1.48% | |
| 580.00 | 608.06 | 580.00 | 586.69 | +0.24% | |
| 587.25 | 594.45 | 571.60 | 585.27 | +0.18% | |
| 589.09 | 603.58 | 568.09 | 584.22 | -1.92% | |
| 606.32 | 611.72 | 584.62 | 595.65 | -2.13% | |
| 591.59 | 613.77 | 590.59 | 608.60 | +1.98% | |
| 573.39 | 604.91 | 573.39 | 596.76 | +4.24% | |
| 569.98 | 576.24 | 555.45 | 572.46 | -0.16% | |
| 547.28 | 577.10 | 541.96 | 573.39 | +5.37% | |
| 551.70 | 557.65 | 540.41 | 544.16 | +0.26% | |
| 539.35 | 550.33 | 537.00 | 542.76 | +0.65% | |
| 541.91 | 551.60 | 536.04 | 539.24 | -1.29% | |
| 558.34 | 558.34 | 539.12 | 546.26 | -2.10% | |
| 541.15 | 561.71 | 539.56 | 557.97 | +1.41% | |
| 557.62 | 562.07 | 548.97 | 550.21 | -2.11% | |
| 581.70 | 582.00 | 562.07 | 562.08 | -2.50% | |
| 576.89 | 584.56 | 573.42 | 576.48 | +0.62% | |
| 577.87 | 586.34 | 566.17 | 572.94 | -0.61% | |
| 575.39 | 577.00 | 565.00 | 576.43 | +0.44% | |
| 553.26 | 586.89 | 553.26 | 573.88 | +2.49% | |
| 532.49 | 576.02 | 532.49 | 559.95 | +5.50% | |
| 531.63 | 545.00 | 521.00 | 530.74 | -0.87% | |
| 537.98 | 546.27 | 515.16 | 535.42 | +1.06% | |
| 556.10 | 579.36 | 510.69 | 529.80 | +5.12% | |
| 501.75 | 527.30 | 491.29 | 504.00 | -0.02% | |
| 553.62 | 553.62 | 500.61 | 504.08 | -9.67% | |
| 583.42 | 590.27 | 557.11 | 558.02 | -5.17% | |
| 591.46 | 599.08 | 585.06 | 588.47 | -0.41% | |
| 595.72 | 602.57 | 589.10 | 590.92 | -0.39% | |
| 574.18 | 595.40 | 572.40 | 593.26 | +3.56% | |
| 579.72 | 579.72 | 559.21 | 572.89 | -0.83% | |
| 570.31 | 580.16 | 559.90 | 577.68 | +1.14% | |
| 555.71 | 571.17 | 552.31 | 571.17 | +3.00% | |
| 533.95 | 557.08 | 530.05 | 554.52 | +2.60% | |
| 529.29 | 544.02 | 527.15 | 540.47 | +2.04% | |
| 511.33 | 532.01 | 500.40 | 529.66 | +3.66% | |
| 490.22 | 513.45 | 486.47 | 510.97 | +3.57% | |
| 502.43 | 502.43 | 488.28 | 493.35 | -0.89% | |
| 506.85 | 511.55 | 494.59 | 497.78 | -1.79% | |
| 521.31 | 527.96 | 506.44 | 506.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVCO chart for longer ranges.