Cavco Industries, Inc. (CVCO) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +2.8%
- 3M
- +23.5%
- YTD
- -2.1%
- 1Y
- +29.5%
- 3Y
- +29.6%
- 5Y
- +21.0%
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
- -2.4%
CVCO Stock Price Trajectory (2003–2026)
As of July 8, 2026, Cavco Industries, Inc. (CVCO) trades at $578.92, representing a +29.5% return over the past year. The stock has delivered a +159.0% total return over five years (+21.0% 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 -18.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SKY (+27.3% 1Y), LESL (-16.6% 1Y), and PATK (-9.3% 1Y), CVCO has outperformed the peer group average. Compare CVCO vs SKY →
CVCO Historical Price Data · from 2003
Rows 1–50 of 5,791| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 590.14 | 592.99 | 574.52 | 578.92 | 89K | -1.29% |
| 2026-07-06 | 604.42 | 604.42 | 580.00 | 586.51 | 79K | -2.04% |
| 2026-07-02 | 601.89 | 607.13 | 591.00 | 598.73 | 74K | -0.53% |
| 2026-07-01 | 608.36 | 614.43 | 596.47 | 601.89 | 89K | -2.03% |
| 2026-06-30 | 605.11 | 621.94 | 595.75 | 614.38 | 92K | +0.09% |
| 2026-06-29 | 611.02 | 614.99 | 601.96 | 613.83 | 95K | -0.72% |
| 2026-06-26 | 604.38 | 619.88 | 600.61 | 618.30 | 0 | +1.61% |
| 2026-06-25 | 612.94 | 630.48 | 601.42 | 608.52 | 138K | -0.50% |
| 2026-06-24 | 597.94 | 624.00 | 597.93 | 611.60 | 169K | +4.55% |
| 2026-06-23 | 581.59 | 596.52 | 573.15 | 585.00 | 126K | -0.37% |
| 2026-06-22 | 604.04 | 608.90 | 586.58 | 587.16 | 78K | -2.39% |
| 2026-06-18 | 597.80 | 610.78 | 596.00 | 601.51 | 205K | +2.64% |
| 2026-06-17 | 602.44 | 618.00 | 580.13 | 586.05 | 121K | -3.05% |
| 2026-06-16 | 599.48 | 613.73 | 594.05 | 604.47 | 128K | +2.02% |
| 2026-06-15 | 602.61 | 602.61 | 590.05 | 592.48 | 76K | -0.05% |
| 2026-06-12 | 598.81 | 604.55 | 582.67 | 592.76 | 100K | -1.03% |
| 2026-06-11 | 566.90 | 598.97 | 565.61 | 598.95 | 91K | +6.10% |
| 2026-06-10 | 582.90 | 586.27 | 563.59 | 564.51 | 148K | -2.39% |
| 2026-06-09 | 564.30 | 592.35 | 562.94 | 578.31 | 130K | +2.73% |
| 2026-06-08 | 553.06 | 571.63 | 547.39 | 562.96 | 105K | +2.37% |
| 2026-06-05 | 553.61 | 557.01 | 549.38 | 549.91 | 106K | -0.07% |
| 2026-06-04 | 549.40 | 557.70 | 539.36 | 550.29 | 77K | +1.29% |
| 2026-06-03 | 538.52 | 547.41 | 531.84 | 543.30 | 99K | -0.48% |
| 2026-06-02 | 533.54 | 550.80 | 532.20 | 545.93 | 73K | +2.06% |
| 2026-06-01 | 531.43 | 540.75 | 527.14 | 534.89 | 133K | -0.30% |
| 2026-05-29 | 534.92 | 554.48 | 533.08 | 536.52 | 181K | -0.36% |
| 2026-05-28 | 536.20 | 550.68 | 515.69 | 538.44 | 126K | -1.43% |
| 2026-05-27 | 535.61 | 560.08 | 531.91 | 546.24 | 221K | +3.26% |
| 2026-05-26 | 515.09 | 531.82 | 503.48 | 529.02 | 294K | +3.90% |
| 2026-05-22 | 484.12 | 511.65 | 484.12 | 509.17 | 339K | +3.60% |
| 2026-05-21 | 484.29 | 497.58 | 478.06 | 491.49 | 129K | -0.73% |
| 2026-05-20 | 466.35 | 495.41 | 463.27 | 495.11 | 165K | +6.54% |
| 2026-05-19 | 446.75 | 466.46 | 443.33 | 464.71 | 100K | +1.44% |
| 2026-05-18 | 462.12 | 467.47 | 455.13 | 458.11 | 111K | +0.52% |
| 2026-05-15 | 471.18 | 471.18 | 455.03 | 455.76 | 132K | -4.37% |
| 2026-05-14 | 466.62 | 486.44 | 458.95 | 476.59 | 105K | +3.02% |
| 2026-05-13 | 471.98 | 472.33 | 453.18 | 462.63 | 121K | -2.78% |
| 2026-05-12 | 473.51 | 480.24 | 463.18 | 475.87 | 84K | -1.06% |
| 2026-05-11 | 481.69 | 486.86 | 477.00 | 480.96 | 137K | -0.74% |
| 2026-05-08 | 484.61 | 489.60 | 478.64 | 484.54 | 93K | +0.46% |
| 2026-05-07 | 504.00 | 515.83 | 478.86 | 482.34 | 130K | -3.60% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +29.5% over the past year, beating its 5-year annualized CAGR of +21.0%. 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 +29.5% 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.