Cavco Industries, Inc.
CVCONASDAQConsumer Cyclical● Active
$563.88
+$13.97(+2.54%)
Market Cap$4.3B
P/E Ratio—
52W High$713.01
52W Low$393.53
Cavco Industries, Inc.（CVCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$713.01
Jan 22, 2026
-20.7% from here
5-Year Low5Y
$179.47
Jun 17, 2022
+215.1% from low
IPO Priceadj.
$10.00
Jul 1, 2003
+5.6K% since IPO
1 Year Ago
$425.23
Jun 9, 2025
+33.0% in 1Y
5 Years Ago
$227.93
Jun 8, 2021
+148.1% in 5Y
10 Years Ago
$101.01
Jun 8, 2016
+459.9% in 10Y
Historical Price Data · CVCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $553.06 | $567.40 | $548.50 | $565.49 | $565.49 | 29K | +2.25% |
| Jun 5, 2026 | $553.61 | $562.97 | $545.99 | $549.91 | $549.91 | 111K | -0.67% |
| Jun 4, 2026 | $549.40 | $559.85 | $539.36 | $550.29 | $550.29 | 78K | +0.16% |
| Jun 3, 2026 | $538.52 | $547.42 | $531.84 | $544.46 | $544.46 | 99K | +1.10% |
| Jun 2, 2026 | $532.07 | $550.80 | $532.07 | $545.93 | $545.93 | 89K | +2.60% |
| Jun 1, 2026 | $536.52 | $540.76 | $527.14 | $534.89 | $534.89 | 137K | -0.30% |
| May 29, 2026 | $533.51 | $554.70 | $533.08 | $536.52 | $536.52 | 209K | +0.56% |
| May 28, 2026 | $536.20 | $550.68 | $515.69 | $538.44 | $538.44 | 127K | +0.42% |
| May 27, 2026 | $535.61 | $560.08 | $531.92 | $546.24 | $546.24 | 222K | +1.98% |
| May 26, 2026 | $515.09 | $531.82 | $503.48 | $529.02 | $529.02 | 309K | +2.70% |
| May 22, 2026 | $484.12 | $511.65 | $473.05 | $509.17 | $509.17 | 341K | +5.17% |
| May 21, 2026 | $486.59 | $497.58 | $478.06 | $491.49 | $491.49 | 132K | +1.01% |
| May 20, 2026 | $466.35 | $496.14 | $463.28 | $495.11 | $495.11 | 180K | +6.17% |
| May 19, 2026 | $454.92 | $466.46 | $443.34 | $464.71 | $464.71 | 102K | +2.15% |
| May 18, 2026 | $462.00 | $467.47 | $454.66 | $458.11 | $458.11 | 115K | -0.84% |
| May 15, 2026 | $471.18 | $471.18 | $455.03 | $455.76 | $455.76 | 136K | -3.27% |
| May 14, 2026 | $466.62 | $487.65 | $458.95 | $476.59 | $476.59 | 112K | +2.14% |
| May 13, 2026 | $471.98 | $472.33 | $453.18 | $462.63 | $462.63 | 126K | -1.98% |
| May 12, 2026 | $481.53 | $481.59 | $462.10 | $475.87 | $475.87 | 85K | -1.18% |
| May 11, 2026 | $485.87 | $486.86 | $477.00 | $480.96 | $480.96 | 139K | -1.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVCO
Jan 1 → Dec 31 · 6 years2026-3.7%$587.51 → $565.49
-3.7%
2025+31.6%$448.97 → $590.74
+31.6%
2024+30.4%$342.33 → $446.23
+30.4%
2023+51.8%$228.27 → $346.62
+51.8%
2022-28.9%$318.24 → $226.25
-28.9%
2021+39.2%$228.13 → $317.65
+39.2%
Best Year2023 · +51.8%
Worst Year2022 · -28.9%
Positive Years4 / 6
Avg Annual Return+20.1%
6Y Total Return+147.9%
6Y CAGR~+16.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in CVCO?
If you invested $1,000 in CVCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,599
Total Return+459.9%
CAGR~+18.8% / yr
Profit+$4,599
Based on Jun 8, 2016 · $101.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cavco Industries, Inc.（CVCO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $565.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVCO 历史股价FMP 日线复权 OHLCV