Cavco Industries, Inc. (CVCO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CVCO Historical Performance
Short-Term Returns
CVCO Stock Price Trajectory (2011–2026)
As of May 7, 2026, Cavco Industries, Inc. (CVCO) trades at $500.33, representing a -3.0% return over the past year. The stock has delivered a +140.3% total return over five years (+19.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $713.01 on January 22, 2026. From this peak, CVCO has corrected -29.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SKY (-12.1% 1Y), LESL (-88.4% 1Y), and PATK (+17.3% 1Y), CVCO has underperformed the peer group average. Compare CVCO vs SKY →
CVCO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 487.26 | 505.67 | 487.26 | 500.33 | 102K | +3.42% |
| 2026-05-05 | 484.00 | 494.22 | 471.96 | 483.78 | 26K | +0.90% |
| 2026-05-04 | 508.64 | 508.64 | 476.47 | 479.45 | 104K | -6.12% |
| 2026-05-01 | 512.74 | 514.78 | 499.96 | 510.68 | 97K | +0.73% |
| 2026-04-30 | 497.84 | 512.05 | 495.11 | 507.00 | 216K | +1.75% |
| 2026-04-29 | 535.10 | 535.10 | 496.26 | 498.28 | 178K | -7.05% |
| 2026-04-28 | 538.55 | 540.50 | 528.04 | 536.10 | 98K | -0.33% |
| 2026-04-27 | 536.61 | 544.37 | 531.89 | 537.85 | 89K | -0.32% |
| 2026-04-24 | 532.67 | 543.70 | 532.67 | 539.59 | 83K | +0.87% |
| 2026-04-23 | 534.05 | 538.03 | 526.50 | 534.91 | 114K | +0.44% |
| 2026-04-22 | 531.98 | 538.00 | 530.73 | 532.57 | 128K | +0.26% |
| 2026-04-21 | 543.01 | 548.97 | 530.63 | 531.18 | 107K | -1.62% |
| 2026-04-20 | 533.11 | 541.05 | 530.00 | 539.94 | 136K | +0.16% |
| 2026-04-17 | 517.39 | 542.36 | 516.71 | 539.06 | 139K | +7.16% |
| 2026-04-16 | 507.88 | 509.09 | 500.73 | 503.05 | 116K | -0.01% |
| 2026-04-15 | 512.72 | 516.40 | 499.59 | 503.10 | 98K | -3.25% |
| 2026-04-14 | 528.14 | 529.36 | 518.69 | 519.99 | 83K | -0.68% |
| 2026-04-13 | 519.24 | 525.28 | 513.00 | 523.54 | 91K | +1.21% |
| 2026-04-10 | 519.31 | 521.41 | 503.82 | 517.30 | 95K | -0.46% |
| 2026-04-09 | 503.96 | 529.69 | 503.96 | 519.67 | 214K | +1.75% |
| 2026-04-08 | 493.51 | 512.07 | 493.36 | 510.74 | 195K | +8.98% |
| 2026-04-07 | 479.66 | 479.66 | 463.17 | 468.67 | 167K | -2.62% |
| 2026-04-06 | 479.57 | 484.04 | 471.96 | 481.27 | 190K | +0.30% |
| 2026-04-02 | 470.62 | 485.45 | 461.68 | 479.84 | 172K | -1.20% |
| 2026-04-01 | 489.09 | 506.53 | 484.91 | 485.66 | 177K | +0.28% |
| 2026-03-31 | 475.32 | 488.30 | 469.59 | 484.29 | 259K | +3.88% |
| 2026-03-30 | 473.13 | 473.28 | 461.20 | 466.19 | 89K | +0.01% |
| 2026-03-27 | 470.25 | 476.15 | 463.47 | 466.14 | 85K | -1.38% |
| 2026-03-26 | 479.16 | 484.70 | 468.82 | 472.64 | 156K | -2.65% |
| 2026-03-25 | 483.01 | 487.91 | 467.50 | 485.50 | 144K | +2.16% |
See CVCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CVCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CVCO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCVCO — Frequently Asked Questions
Quick answers to the most common questions about buying CVCO stock.
How has CVCO stock performed recently?
CVCO declined -3.0% over the past year, below its 5-year annualized CAGR of +19.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CVCO's all-time high price?
Cavco Industries, Inc. reached $713.01 on 2026-01-22. The 52-week high is $713.01. Current 1-year return of -3.0% places the stock further from historical peaks.
Where can I download CVCO historical price data?
This page provides CVCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.