Cavco Industries, Inc. (CVCO) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +11.5%
- 3M
- +10.4%
- YTD
- +7.9%
- 1Y
- +11.3%
- 3Y
- +35.1%
- 5Y
- +17.4%
Loading 10-year price history...
CVCO Historical Performance
CVCO Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +20.0%
- 2004 annual price return
- +90.7%
- 2005 annual price return
- +70.7%
- 2006 annual price return
- -10.0%
- 2007 annual price return
- -3.1%
- 2008 annual price return
- -13.5%
- 2009 annual price return
- +38.5%
- 2010 annual price return
- +24.7%
- 2011 annual price return
- -15.6%
- 2012 annual price return
- +23.5%
- 2013 annual price return
- +37.9%
- 2014 annual price return
- +14.3%
- 2015 annual price return
- +7.2%
- 2016 annual price return
- +22.5%
- 2017 annual price return
- +54.3%
- 2018 annual price return
- -13.2%
- 2019 annual price return
- +48.7%
- 2020 annual price return
- -10.8%
- 2021 annual price return
- +82.2%
- 2022 annual price return
- -27.5%
- 2023 annual price return
- +52.0%
- 2024 annual price return
- +29.6%
- 2025 annual price return
- +34.5%
- 2026 annual price return
- -10.0%
CVCO Stock Price Trajectory (2003–2026)
As of November 8, 2026, Cavco Industries, Inc. (CVCO) trades at $638.55, representing a +11.3% return over the past year. The stock has delivered a +123.4% total return over five years (+17.4% 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 -10.4%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SKY (+12.9% 1Y), LESL (-98.2% 1Y), and PATK (-24.3% 1Y), CVCO has underperformed the peer group average. Compare CVCO vs SKY →
CVCO Historical Price Data · from 2003
Rows 1–50 of 5,877| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 632.88 | 649.26 | 627.87 | 638.55 | 90K | -0.84% |
| 2026-11-05 | 684.67 | 692.86 | 642.51 | 643.97 | 163K | -5.12% |
| 2026-11-04 | 660.99 | 687.22 | 660.99 | 678.73 | 178K | +4.70% |
| 2026-11-03 | 660.31 | 661.42 | 645.61 | 648.27 | 207K | -2.21% |
| 2026-11-02 | 644.67 | 667.72 | 643.13 | 662.89 | 127K | +7.09% |
| 2026-10-30 | 613.77 | 632.89 | 594.74 | 619.00 | 249K | +13.11% |
| 2026-10-29 | 536.87 | 552.08 | 522.10 | 547.25 | 99K | +2.76% |
| 2026-10-28 | 541.91 | 541.95 | 526.60 | 532.57 | 85K | -1.23% |
| 2026-10-27 | 535.71 | 541.26 | 523.70 | 539.21 | 89K | +1.44% |
| 2026-10-26 | 538.51 | 541.71 | 530.38 | 531.53 | 69K | -0.51% |
| 2026-10-23 | 540.95 | 544.49 | 533.82 | 534.25 | 72K | -2.41% |
| 2026-10-22 | 515.88 | 547.85 | 514.49 | 547.44 | 77K | +6.04% |
| 2026-10-21 | 522.76 | 527.78 | 510.57 | 516.25 | 58K | -0.63% |
| 2026-10-20 | 512.77 | 532.27 | 511.54 | 519.54 | 68K | +1.68% |
| 2026-10-19 | 528.63 | 528.75 | 508.85 | 510.97 | 76K | -2.11% |
| 2026-10-16 | 537.62 | 544.85 | 517.60 | 521.96 | 98K | -2.55% |
| 2026-10-15 | 512.10 | 538.48 | 512.10 | 535.60 | 100K | +5.79% |
| 2026-10-14 | 516.30 | 523.24 | 505.04 | 506.30 | 108K | -4.23% |
| 2026-10-13 | 532.88 | 536.80 | 525.07 | 528.64 | 80K | +0.49% |
| 2026-10-12 | 532.28 | 534.67 | 522.70 | 526.08 | 92K | -1.19% |
| 2026-10-09 | 548.34 | 548.34 | 530.75 | 532.43 | 119K | -2.97% |
| 2026-10-08 | 539.72 | 550.32 | 527.01 | 548.72 | 138K | +1.51% |
| 2026-10-07 | 553.79 | 564.24 | 532.34 | 540.54 | 150K | -5.63% |
| 2026-10-06 | 579.69 | 581.03 | 568.99 | 572.80 | 102K | -0.60% |
| 2026-10-05 | 585.92 | 585.92 | 567.41 | 576.27 | 191K | -1.51% |
| 2026-10-02 | 597.31 | 597.31 | 579.88 | 585.13 | 92K | +1.37% |
| 2026-10-01 | 555.25 | 580.57 | 551.65 | 577.20 | 87K | +3.02% |
| 2026-09-30 | 564.99 | 567.35 | 553.95 | 560.26 | 113K | +0.74% |
| 2026-09-29 | 561.63 | 561.63 | 544.47 | 556.12 | 133K | -0.25% |
| 2026-09-28 | 547.40 | 563.66 | 547.40 | 557.53 | 103K | +0.04% |
| 2026-09-25 | 547.05 | 560.30 | 540.16 | 557.28 | 88K | +2.59% |
| 2026-09-24 | 541.84 | 547.61 | 532.18 | 543.21 | 115K | +0.25% |
| 2026-09-23 | 551.50 | 553.33 | 541.61 | 541.84 | 80K | -2.96% |
| 2026-09-22 | 556.50 | 561.74 | 547.25 | 558.39 | 146K | +2.76% |
| 2026-09-21 | 533.80 | 545.00 | 528.21 | 543.39 | 146K | +2.33% |
| 2026-09-18 | 525.83 | 532.88 | 520.55 | 531.04 | 161K | -0.96% |
| 2026-09-17 | 549.99 | 556.70 | 533.90 | 536.18 | 66K | -0.18% |
| 2026-09-16 | 533.79 | 544.84 | 528.19 | 537.15 | 96K | +0.20% |
| 2026-09-15 | 534.02 | 537.53 | 521.78 | 536.07 | 97K | +0.07% |
| 2026-09-14 | 523.43 | 538.07 | 521.50 | 535.67 | 95K | +1.14% |
| 2026-09-11 | 530.17 | 534.93 | 517.40 | 529.64 | 86K | +1.20% |
| 2026-09-10 | 525.78 | 529.95 | 515.68 | 523.35 | 64K | -2.86% |
| 2026-09-09 | 545.25 | 545.25 | 534.47 | 538.78 | 91K | -1.69% |
| 2026-09-08 | 561.41 | 564.48 | 546.03 | 548.04 | 194K | -3.21% |
| 2026-09-04 | 557.42 | 568.93 | 555.30 | 566.19 | 66K | +0.94% |
| 2026-09-03 | 573.03 | 574.41 | 558.71 | 560.94 | 80K | -0.16% |
| 2026-09-02 | 553.68 | 566.93 | 546.12 | 561.85 | 93K | +1.63% |
| 2026-09-01 | 549.20 | 560.00 | 546.48 | 552.85 | 123K | -1.12% |
| 2026-08-31 | 565.00 | 565.45 | 554.08 | 559.13 | 111K | -1.63% |
| 2026-08-28 | 571.13 | 581.37 | 565.62 | 568.40 | 78K | -0.33% |
CVCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CVCO — Frequently Asked Questions
Quick answers to the most common questions about buying CVCO stock.
How has CVCO stock performed recently?
CVCO returned +11.3% over the past year, beating its 5-year annualized CAGR of +17.4%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +11.3% places the stock closer to 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 2003-2026, downloadable in CSV format.