MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVCO — Cavco Industries Inc.
NasdaqCavco Industries Inc.
$585.13
+7.93(+1.37%)
- O
- 597.31
- H
- 597.31
- L
- 579.88
- V
- 91.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$585.13
Period Return+21.78%
Period High$713.01
Period Low$393.53
Avg Daily Volume150.2K
Total Trading Days365
CVCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $597.31 | $597.31 | $579.88 | $585.13 | +$7.93 | +1.37% | 91,654 | $585.21 | $579.88 $597.31 |
| Oct 1, 2026 | $555.25 | $580.57 | $551.65 | $577.20 | +$16.94 | +3.02% | 86,496 | $568.41 | $551.65 $580.57 |
| Sep 30, 2026 | $564.99 | $567.35 | $553.95 | $560.26 | +$4.14 | +0.74% | 112,554 | $561.04 | $553.95 $567.35 |
| Sep 29, 2026 | $561.63 | $561.63 | $544.47 | $556.12 | $-1.41 | -0.25% | 133,200 | $553.48 | $544.47 $561.63 |
| Sep 28, 2026 | $547.40 | $563.66 | $547.40 | $557.53 | +$0.25 | +0.04% | 102,506 | $557.97 | $547.40 $563.66 |
| Sep 25, 2026 | $547.05 | $560.30 | $540.16 | $557.28 | +$14.07 | +2.59% | 88,352 | $555.40 | $540.16 $560.30 |
| Sep 24, 2026 | $541.84 | $547.61 | $532.18 | $543.21 | +$1.37 | +0.25% | 115,444 | $541.02 | $532.18 $547.61 |
| Sep 23, 2026 | $551.50 | $553.33 | $541.61 | $541.84 | $-16.55 | -2.96% | 80,137 | $547.05 | $541.61 $553.33 |
| Sep 22, 2026 | $556.50 | $561.74 | $547.25 | $558.39 | +$15.00 | +2.76% | 146,410 | $557.29 | $547.25 $561.74 |
| Sep 21, 2026 | $533.80 | $545.00 | $528.21 | $543.39 | +$12.35 | +2.33% | 146,014 | $541.22 | $528.21 $545.00 |
| Sep 18, 2026 | $525.83 | $532.88 | $520.56 | $531.04 | $-5.14 | -0.96% | 160,920 | $530.23 | $520.56 $532.88 |
| Sep 17, 2026 | $549.99 | $556.70 | $533.90 | $536.18 | $-0.97 | -0.18% | 65,905 | $542.65 | $533.90 $556.70 |
| Sep 16, 2026 | $533.79 | $544.84 | $528.19 | $537.15 | +$1.08 | +0.20% | 96,203 | $538.13 | $528.19 $544.84 |
| Sep 15, 2026 | $534.02 | $537.53 | $521.78 | $536.07 | +$0.40 | +0.07% | 85,464 | $532.98 | $521.78 $537.53 |
| Sep 14, 2026 | $523.43 | $538.07 | $521.50 | $535.67 | +$6.03 | +1.14% | 94,112 | $533.63 | $521.50 $538.07 |
| Sep 11, 2026 | $530.17 | $534.94 | $517.40 | $529.64 | +$6.29 | +1.20% | 86,160 | $526.18 | $517.40 $534.94 |
| Sep 10, 2026 | $525.78 | $529.95 | $515.68 | $523.35 | $-15.43 | -2.86% | 63,701 | $521.59 | $515.68 $529.95 |
| Sep 9, 2026 | $545.25 | $545.25 | $534.47 | $538.78 | $-9.26 | -1.69% | 90,826 | $538.47 | $534.47 $545.25 |
| Sep 8, 2026 | $561.41 | $564.48 | $546.03 | $548.04 | $-18.15 | -3.21% | 194,372 | $555.62 | $546.03 $564.48 |
| Sep 4, 2026 | $557.42 | $568.93 | $555.30 | $566.19 | +$5.25 | +0.94% | 66,440 | $563.92 | $555.30 $568.93 |
| Sep 3, 2026 | $573.03 | $574.41 | $558.71 | $560.94 | $-0.91 | -0.16% | 79,815 | $564.70 | $558.71 $574.41 |
| Sep 2, 2026 | $553.68 | $566.93 | $546.12 | $561.85 | +$9.00 | +1.63% | 90,637 | $559.34 | $546.12 $566.93 |
| Sep 1, 2026 | $549.20 | $560.00 | $546.48 | $552.85 | $-6.28 | -1.12% | 122,459 | $552.85 | $546.48 $560.00 |
| Aug 31, 2026 | $565.00 | $565.45 | $554.08 | $559.13 | $-9.27 | -1.63% | 110,953 | $559.17 | $554.08 $565.45 |
| Aug 28, 2026 | $571.13 | $581.37 | $565.62 | $568.40 | $-1.87 | -0.33% | 77,824 | $570.68 | $565.62 $581.37 |
| Aug 27, 2026 | $571.26 | $579.22 | $565.68 | $570.27 | $-7.10 | -1.23% | 79,702 | $572.40 | $565.68 $579.22 |
| Aug 26, 2026 | $589.24 | $590.30 | $573.78 | $577.37 | $-10.40 | -1.77% | 91,932 | $580.31 | $573.78 $590.30 |
| Aug 25, 2026 | $589.59 | $592.97 | $576.07 | $587.76 | +$5.22 | +0.90% | 105,117 | $584.52 | $576.07 $592.97 |
| Aug 24, 2026 | $584.87 | $590.28 | $580.54 | $582.54 | $-0.01 | +0.00% | 64,816 | $584.10 | $580.54 $590.28 |
| Aug 21, 2026 | $585.00 | $589.32 | $577.55 | $582.55 | +$3.69 | +0.64% | 59,630 | $582.06 | $577.55 $589.32 |