Cavco Industries, Inc. - Common Stock (CVCO)

Historical Prices For Cavco Industries, Inc. - Common Stock (CVCO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	509.55	529.45	504.76	527.56	70,813	527.56
4/01/2025	515.86	520.01	508.62	516.13	66,071	516.13
3/31/2025	507.74	523.37	503.95	519.63	76,231	519.63
3/28/2025	529.16	529.16	512.03	513.96	47,557	513.96
3/27/2025	532.69	538.45	521.04	526.55	50,450	526.55
3/26/2025	529.94	534.00	526.88	533.19	44,045	533.19
3/25/2025	520.42	536.04	516.48	530.64	63,867	530.64
3/24/2025	520.19	530.48	517.36	522.48	61,647	522.48
3/21/2025	509.48	514.01	502.60	512.89	196,305	512.89
3/20/2025	516.35	531.91	511.65	521.48	59,514	521.48
3/19/2025	503.86	528.64	503.86	525.65	65,196	525.65
3/18/2025	500.93	506.75	499.09	500.61	48,613	500.61
3/17/2025	502.09	508.37	499.88	506.60	57,679	506.60
3/14/2025	504.93	508.09	490.07	506.82	60,195	506.82
3/13/2025	505.75	510.47	487.94	491.58	56,391	491.58
3/12/2025	505.99	518.37	497.13	506.51	58,867	506.51
3/11/2025	514.30	515.38	498.28	502.69	53,424	502.69
3/10/2025	517.52	517.52	504.14	511.46	50,715	511.46
3/07/2025	528.87	528.87	509.48	520.32	60,112	520.32
3/06/2025	528.35	535.75	526.68	529.37	67,339	529.37
3/05/2025	515.53	535.21	515.53	533.60	59,434	533.60
3/04/2025	514.05	526.21	502.45	519.24	85,739	519.24
3/03/2025	531.33	531.33	518.34	518.42	93,941	518.42
2/28/2025	518.84	526.13	518.84	524.53	56,155	524.53
2/27/2025	527.64	530.86	518.05	518.06	50,922	518.06
2/26/2025	537.48	538.00	525.04	530.23	66,314	530.23
2/25/2025	522.00	539.67	521.89	538.72	91,478	538.72
2/24/2025	525.76	525.76	511.59	518.32	44,911	518.32
2/21/2025	536.28	536.28	516.72	520.73	37,228	520.73
2/20/2025	533.12	536.95	525.06	530.18	50,001	530.18
2/19/2025	532.63	536.17	525.84	533.93	41,986	533.93
2/18/2025	538.16	542.47	532.29	539.10	50,877	539.10
2/14/2025	537.90	540.84	534.81	538.30	32,712	538.30
2/13/2025	530.00	536.67	525.46	535.31	48,700	535.31
2/12/2025	518.59	532.92	514.87	524.85	38,680	524.85
2/11/2025	527.83	536.58	523.82	530.79	46,471	530.79
2/10/2025	531.38	531.38	522.39	528.33	42,566	528.33
2/07/2025	538.00	538.00	522.35	528.60	63,194	528.60
2/06/2025	536.70	540.73	529.68	537.22	62,107	537.22
2/05/2025	517.89	534.63	517.89	533.84	74,563	533.84
2/04/2025	518.01	523.23	502.56	515.86	100,075	515.86
2/03/2025	509.11	526.50	507.60	519.31	113,649	519.31
1/31/2025	476.84	516.41	476.78	508.64	165,379	508.64
1/30/2025	470.44	482.07	469.58	476.82	75,131	476.82
1/29/2025	470.01	476.49	465.19	467.71	71,815	467.71
1/28/2025	474.08	475.74	468.62	471.76	31,170	471.76
1/27/2025	470.79	486.52	470.79	473.05	50,368	473.05
1/24/2025	474.00	476.21	467.61	471.39	34,814	471.39
1/23/2025	472.71	480.11	468.13	476.05	36,018	476.05
1/22/2025	475.90	480.91	473.24	474.81	32,294	474.81
1/21/2025	480.00	488.00	477.71	480.50	58,194	480.50
1/17/2025	477.97	484.11	470.02	476.84	69,091	476.84
1/16/2025	466.85	473.42	463.10	471.53	77,688	471.53
1/15/2025	471.70	475.44	464.96	468.75	64,183	468.75
1/14/2025	450.11	456.89	449.95	452.50	63,654	452.50
1/13/2025	429.12	442.30	428.50	440.73	49,061	440.73
1/10/2025	436.34	441.79	430.04	431.31	50,463	431.31
1/08/2025	439.28	444.99	432.28	444.33	36,137	444.33
1/07/2025	447.12	447.30	437.61	440.84	39,967	440.84
1/06/2025	447.96	453.27	446.25	448.24	49,526	448.24
1/03/2025	442.17	450.38	442.00	447.28	43,033	447.28