NasdaqGS - Delayed Quote USD
Cavco Industries, Inc. (CVCO)
396.53
-19.41
(-4.67%)
At close: June 13 at 4:00:01 PM EDT
397.59
+1.06
+(0.27%)
After hours: June 13 at 6:38:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 412.66 | 412.74 | 393.53 | 396.53 | 396.53 | 268,000 |
| Jun 12, 2025 | 422.71 | 424.32 | 412.67 | 415.94 | 415.94 | 154,300 |
| Jun 11, 2025 | 433.89 | 435.36 | 422.04 | 426.68 | 426.68 | 249,000 |
| Jun 10, 2025 | 429.13 | 436.11 | 424.74 | 429.62 | 429.62 | 201,300 |
| Jun 9, 2025 | 432.69 | 432.69 | 420.91 | 425.23 | 425.23 | 249,400 |
| Jun 6, 2025 | 427.89 | 432.51 | 419.64 | 428.63 | 428.63 | 534,100 |
| Jun 5, 2025 | 425.19 | 430.58 | 418.88 | 423.85 | 423.85 | 216,500 |
| Jun 4, 2025 | 426.55 | 430.94 | 425.51 | 426.66 | 426.66 | 58,700 |
| Jun 3, 2025 | 423.99 | 439.48 | 423.85 | 429.00 | 429.00 | 120,700 |
| Jun 2, 2025 | 435.25 | 435.25 | 418.92 | 423.51 | 423.51 | 87,100 |
| May 30, 2025 | 435.98 | 437.81 | 430.00 | 433.60 | 433.60 | 108,200 |
| May 29, 2025 | 438.16 | 443.59 | 427.97 | 434.38 | 434.38 | 132,600 |
| May 28, 2025 | 454.39 | 454.60 | 433.17 | 435.03 | 435.03 | 158,800 |
| May 27, 2025 | 471.56 | 478.46 | 450.82 | 456.71 | 456.71 | 177,600 |
| May 23, 2025 | 491.90 | 523.78 | 470.85 | 472.79 | 472.79 | 173,300 |
| May 22, 2025 | 509.75 | 513.35 | 488.84 | 499.23 | 499.23 | 125,200 |
| May 21, 2025 | 515.97 | 519.96 | 505.02 | 516.02 | 516.02 | 202,300 |
| May 20, 2025 | 516.69 | 520.10 | 510.00 | 519.77 | 519.77 | 86,600 |
| May 19, 2025 | 513.70 | 519.53 | 512.41 | 517.88 | 517.88 | 57,500 |
| May 16, 2025 | 518.52 | 528.87 | 515.96 | 528.01 | 528.01 | 53,900 |
| May 15, 2025 | 517.12 | 525.82 | 517.00 | 520.39 | 520.39 | 47,600 |
| May 14, 2025 | 528.20 | 529.02 | 513.76 | 516.15 | 516.15 | 62,000 |
| May 13, 2025 | 538.81 | 546.25 | 526.58 | 527.98 | 527.98 | 101,000 |
| May 12, 2025 | 545.24 | 549.99 | 534.43 | 537.62 | 537.62 | 61,500 |
| May 9, 2025 | 529.73 | 531.71 | 522.11 | 524.14 | 524.14 | 43,300 |
| May 8, 2025 | 521.75 | 531.89 | 521.75 | 527.04 | 527.04 | 73,100 |
| May 7, 2025 | 516.60 | 522.24 | 511.69 | 518.38 | 518.38 | 75,700 |
| May 6, 2025 | 503.68 | 516.30 | 502.03 | 515.82 | 515.82 | 67,900 |
| May 5, 2025 | 505.19 | 515.00 | 502.15 | 512.03 | 512.03 | 42,500 |
| May 2, 2025 | 499.07 | 512.44 | 499.01 | 512.41 | 512.41 | 39,600 |
| May 1, 2025 | 493.10 | 509.15 | 493.10 | 498.69 | 498.69 | 46,000 |
| Apr 30, 2025 | 493.17 | 496.54 | 480.96 | 493.85 | 493.85 | 59,400 |
| Apr 29, 2025 | 488.32 | 499.17 | 485.88 | 497.97 | 497.97 | 57,000 |
| Apr 28, 2025 | 488.18 | 498.17 | 478.96 | 489.29 | 489.29 | 49,800 |
| Apr 25, 2025 | 482.42 | 489.64 | 480.00 | 488.92 | 488.92 | 39,800 |
| Apr 24, 2025 | 481.00 | 496.97 | 480.00 | 488.74 | 488.74 | 48,500 |
| Apr 23, 2025 | 497.18 | 497.18 | 478.27 | 480.10 | 480.10 | 60,300 |
| Apr 22, 2025 | 468.77 | 484.02 | 467.90 | 480.49 | 480.49 | 55,400 |
| Apr 21, 2025 | 471.08 | 472.53 | 458.14 | 461.47 | 461.47 | 44,700 |
| Apr 17, 2025 | 475.45 | 482.60 | 469.15 | 477.75 | 477.75 | 70,500 |
| Apr 16, 2025 | 477.32 | 477.86 | 462.42 | 469.45 | 469.45 | 52,400 |
| Apr 15, 2025 | 475.47 | 481.14 | 472.81 | 475.55 | 475.55 | 64,200 |
| Apr 14, 2025 | 484.00 | 486.83 | 464.83 | 475.47 | 475.47 | 67,300 |
| Apr 11, 2025 | 466.38 | 472.99 | 452.34 | 469.83 | 469.83 | 70,100 |
| Apr 10, 2025 | 472.92 | 479.24 | 461.85 | 466.99 | 466.99 | 84,900 |
| Apr 9, 2025 | 455.24 | 503.34 | 450.20 | 488.86 | 488.86 | 94,500 |
| Apr 8, 2025 | 480.99 | 488.00 | 450.39 | 459.83 | 459.83 | 75,900 |
| Apr 7, 2025 | 469.80 | 496.94 | 460.32 | 466.36 | 466.36 | 95,300 |
| Apr 4, 2025 | 470.76 | 502.00 | 469.93 | 488.94 | 488.94 | 88,700 |
| Apr 3, 2025 | 504.86 | 515.71 | 485.47 | 486.33 | 486.33 | 86,500 |
| Apr 2, 2025 | 509.55 | 529.45 | 504.76 | 527.56 | 527.56 | 70,800 |
| Apr 1, 2025 | 515.86 | 520.01 | 508.62 | 516.13 | 516.13 | 66,100 |
| Mar 31, 2025 | 507.74 | 523.37 | 503.95 | 519.63 | 519.63 | 76,200 |
| Mar 28, 2025 | 529.16 | 529.16 | 512.03 | 513.96 | 513.96 | 47,600 |
| Mar 27, 2025 | 532.69 | 538.45 | 521.04 | 526.55 | 526.55 | 50,500 |
| Mar 26, 2025 | 529.94 | 534.00 | 526.88 | 533.19 | 533.19 | 44,000 |
| Mar 25, 2025 | 520.42 | 536.04 | 516.48 | 530.64 | 530.64 | 63,900 |
| Mar 24, 2025 | 520.19 | 530.48 | 517.36 | 522.48 | 522.48 | 61,600 |
| Mar 21, 2025 | 509.48 | 514.01 | 502.60 | 512.89 | 512.89 | 196,300 |
| Mar 20, 2025 | 516.35 | 531.91 | 511.65 | 521.48 | 521.48 | 59,500 |
| Mar 19, 2025 | 503.86 | 528.65 | 503.86 | 525.65 | 525.65 | 65,200 |
| Mar 18, 2025 | 500.93 | 506.76 | 499.09 | 500.61 | 500.61 | 48,600 |
| Mar 17, 2025 | 502.09 | 508.37 | 499.88 | 506.60 | 506.60 | 57,700 |
| Mar 14, 2025 | 504.93 | 508.09 | 490.07 | 506.83 | 506.83 | 60,200 |
| Mar 13, 2025 | 505.75 | 510.47 | 487.94 | 491.58 | 491.58 | 56,400 |
| Mar 12, 2025 | 505.99 | 518.37 | 497.14 | 506.51 | 506.51 | 58,900 |
| Mar 11, 2025 | 514.30 | 515.39 | 498.28 | 502.69 | 502.69 | 53,400 |
| Mar 10, 2025 | 517.52 | 517.52 | 504.14 | 511.46 | 511.46 | 50,700 |
| Mar 7, 2025 | 528.87 | 528.87 | 509.48 | 520.32 | 520.32 | 60,100 |
| Mar 6, 2025 | 528.35 | 535.75 | 526.68 | 529.37 | 529.37 | 67,300 |
| Mar 5, 2025 | 515.53 | 535.21 | 515.53 | 533.60 | 533.60 | 59,400 |
| Mar 4, 2025 | 514.05 | 526.21 | 502.45 | 519.24 | 519.24 | 85,700 |
| Mar 3, 2025 | 531.33 | 531.33 | 518.34 | 518.42 | 518.42 | 93,900 |
| Feb 28, 2025 | 518.84 | 526.13 | 518.84 | 524.53 | 524.53 | 56,200 |
| Feb 27, 2025 | 527.64 | 530.86 | 518.05 | 518.06 | 518.06 | 50,900 |
| Feb 26, 2025 | 537.48 | 538.00 | 525.04 | 530.23 | 530.23 | 66,300 |
| Feb 25, 2025 | 522.00 | 539.67 | 521.89 | 538.72 | 538.72 | 91,500 |
| Feb 24, 2025 | 525.76 | 525.76 | 511.59 | 518.32 | 518.32 | 44,900 |
| Feb 21, 2025 | 536.28 | 536.28 | 516.72 | 520.73 | 520.73 | 37,200 |
| Feb 20, 2025 | 533.12 | 536.95 | 525.06 | 530.18 | 530.18 | 50,000 |
| Feb 19, 2025 | 532.63 | 536.17 | 525.84 | 533.93 | 533.93 | 42,000 |
| Feb 18, 2025 | 538.16 | 542.47 | 532.29 | 539.10 | 539.10 | 50,900 |
| Feb 14, 2025 | 537.90 | 540.84 | 534.81 | 538.30 | 538.30 | 32,700 |
| Feb 13, 2025 | 530.00 | 536.67 | 525.46 | 535.31 | 535.31 | 48,700 |
| Feb 12, 2025 | 518.59 | 532.92 | 514.87 | 524.85 | 524.85 | 38,700 |
| Feb 11, 2025 | 527.83 | 536.58 | 523.82 | 530.79 | 530.79 | 46,500 |
| Feb 10, 2025 | 531.38 | 531.38 | 522.39 | 528.33 | 528.33 | 42,600 |
| Feb 7, 2025 | 538.00 | 538.00 | 522.35 | 528.60 | 528.60 | 63,200 |
| Feb 6, 2025 | 536.70 | 540.73 | 529.68 | 537.22 | 537.22 | 62,100 |
| Feb 5, 2025 | 517.89 | 534.63 | 517.89 | 533.84 | 533.84 | 74,600 |
| Feb 4, 2025 | 518.01 | 523.23 | 502.56 | 515.86 | 515.86 | 96,000 |
| Feb 3, 2025 | 509.11 | 526.50 | 507.60 | 519.31 | 519.31 | 113,600 |
| Jan 31, 2025 | 476.84 | 516.42 | 476.78 | 508.64 | 508.64 | 165,400 |
| Jan 30, 2025 | 470.44 | 482.08 | 469.58 | 476.82 | 476.82 | 75,600 |
| Jan 29, 2025 | 470.01 | 476.49 | 465.19 | 467.71 | 467.71 | 71,800 |
| Jan 28, 2025 | 474.08 | 475.74 | 468.62 | 471.76 | 471.76 | 31,200 |
| Jan 27, 2025 | 470.79 | 486.53 | 470.79 | 473.05 | 473.05 | 50,400 |
| Jan 24, 2025 | 474.00 | 476.21 | 467.61 | 471.39 | 471.39 | 34,800 |
| Jan 23, 2025 | 472.71 | 480.11 | 468.13 | 476.05 | 476.05 | 36,000 |
| Jan 22, 2025 | 475.90 | 480.91 | 473.24 | 474.81 | 474.81 | 32,300 |
| Jan 21, 2025 | 480.00 | 488.00 | 477.71 | 480.50 | 480.50 | 58,200 |
| Jan 17, 2025 | 477.97 | 484.11 | 470.02 | 476.84 | 476.84 | 69,100 |
| Jan 16, 2025 | 466.85 | 473.42 | 463.10 | 471.53 | 471.53 | 77,700 |
| Jan 15, 2025 | 471.70 | 475.45 | 464.96 | 468.75 | 468.75 | 64,200 |
| Jan 14, 2025 | 450.11 | 456.89 | 449.95 | 452.50 | 452.50 | 63,700 |
| Jan 13, 2025 | 429.12 | 442.30 | 428.50 | 440.73 | 440.73 | 49,100 |
| Jan 10, 2025 | 436.34 | 441.79 | 430.04 | 431.31 | 431.31 | 50,500 |
| Jan 8, 2025 | 439.28 | 444.99 | 432.28 | 444.33 | 444.33 | 36,000 |
| Jan 7, 2025 | 447.12 | 447.30 | 437.61 | 440.84 | 440.84 | 40,000 |
| Jan 6, 2025 | 447.96 | 453.27 | 446.25 | 448.24 | 448.24 | 49,500 |
| Jan 3, 2025 | 442.17 | 450.38 | 442.00 | 447.28 | 447.28 | 43,000 |
| Jan 2, 2025 | 448.97 | 452.03 | 434.39 | 439.07 | 439.07 | 53,100 |
| Dec 31, 2024 | 447.91 | 450.88 | 445.98 | 446.23 | 446.23 | 49,000 |
| Dec 30, 2024 | 442.55 | 451.44 | 437.07 | 446.83 | 446.83 | 50,700 |
| Dec 27, 2024 | 446.57 | 448.32 | 440.22 | 443.29 | 443.29 | 30,100 |
| Dec 26, 2024 | 446.76 | 452.60 | 446.06 | 449.28 | 449.28 | 29,900 |
| Dec 24, 2024 | 443.84 | 451.73 | 443.84 | 450.62 | 450.62 | 18,100 |
| Dec 23, 2024 | 452.16 | 452.16 | 440.54 | 445.28 | 445.28 | 36,500 |
| Dec 20, 2024 | 438.98 | 457.01 | 438.98 | 455.30 | 455.30 | 218,500 |
| Dec 19, 2024 | 451.52 | 456.30 | 438.90 | 442.22 | 442.22 | 69,600 |
| Dec 18, 2024 | 476.99 | 478.56 | 451.67 | 452.12 | 452.12 | 56,400 |
| Dec 17, 2024 | 481.76 | 482.30 | 471.62 | 473.29 | 473.29 | 61,600 |
| Dec 16, 2024 | 480.26 | 488.36 | 478.75 | 479.76 | 479.76 | 44,900 |
| Dec 13, 2024 | 494.78 | 494.78 | 480.98 | 484.66 | 484.66 | 52,700 |
| Dec 12, 2024 | 494.80 | 500.17 | 491.51 | 498.78 | 498.78 | 77,900 |
| Dec 11, 2024 | 506.99 | 506.99 | 495.78 | 497.01 | 497.01 | 38,500 |
| Dec 10, 2024 | 500.49 | 502.52 | 489.00 | 500.00 | 500.00 | 73,100 |
| Dec 9, 2024 | 503.31 | 507.35 | 500.79 | 503.69 | 503.69 | 39,000 |
| Dec 6, 2024 | 503.78 | 508.52 | 494.59 | 500.64 | 500.64 | 33,700 |
| Dec 5, 2024 | 505.70 | 506.27 | 497.86 | 498.05 | 498.05 | 37,400 |
| Dec 4, 2024 | 510.09 | 510.09 | 499.45 | 506.07 | 506.07 | 87,500 |
| Dec 3, 2024 | 512.12 | 516.88 | 507.31 | 511.73 | 511.73 | 74,600 |
| Dec 2, 2024 | 513.72 | 523.37 | 512.88 | 519.43 | 519.43 | 39,000 |
| Nov 29, 2024 | 518.55 | 520.26 | 510.45 | 514.50 | 514.50 | 25,500 |
| Nov 27, 2024 | 525.70 | 527.00 | 513.49 | 515.86 | 515.86 | 50,600 |
| Nov 26, 2024 | 528.00 | 528.00 | 516.27 | 521.23 | 521.23 | 92,500 |
| Nov 25, 2024 | 520.69 | 544.08 | 520.34 | 533.17 | 533.17 | 118,200 |
| Nov 22, 2024 | 498.40 | 513.72 | 498.40 | 512.91 | 512.91 | 69,900 |
| Nov 21, 2024 | 475.41 | 500.16 | 475.41 | 493.96 | 493.96 | 75,200 |
| Nov 20, 2024 | 467.47 | 475.71 | 467.47 | 475.41 | 475.41 | 35,400 |
| Nov 19, 2024 | 465.17 | 472.21 | 459.28 | 471.33 | 471.33 | 37,000 |
| Nov 18, 2024 | 464.00 | 473.39 | 462.27 | 466.02 | 466.02 | 34,400 |
| Nov 15, 2024 | 466.86 | 466.86 | 459.06 | 465.23 | 465.23 | 45,000 |
| Nov 14, 2024 | 465.45 | 473.00 | 462.82 | 464.95 | 464.95 | 35,800 |
| Nov 13, 2024 | 472.93 | 473.24 | 464.07 | 466.18 | 466.18 | 27,000 |
| Nov 12, 2024 | 476.74 | 481.06 | 464.14 | 467.61 | 467.61 | 65,200 |
| Nov 11, 2024 | 482.95 | 484.80 | 476.33 | 481.62 | 481.62 | 38,600 |
| Nov 8, 2024 | 458.68 | 476.95 | 458.68 | 475.98 | 475.98 | 97,800 |
| Nov 7, 2024 | 462.95 | 466.72 | 456.45 | 458.85 | 458.85 | 153,800 |
| Nov 6, 2024 | 460.09 | 468.13 | 452.88 | 462.98 | 462.98 | 116,900 |
| Nov 5, 2024 | 443.90 | 460.64 | 443.90 | 457.70 | 457.70 | 65,300 |
| Nov 4, 2024 | 446.64 | 453.50 | 443.09 | 444.21 | 444.21 | 49,200 |
| Nov 1, 2024 | 442.25 | 448.18 | 438.14 | 446.72 | 446.72 | 79,600 |
| Oct 31, 2024 | 412.35 | 415.38 | 407.76 | 409.80 | 409.80 | 59,600 |
| Oct 30, 2024 | 413.05 | 423.39 | 413.05 | 413.98 | 413.98 | 49,900 |
| Oct 29, 2024 | 409.47 | 414.56 | 399.86 | 413.66 | 413.66 | 87,600 |
| Oct 28, 2024 | 417.97 | 422.00 | 414.20 | 418.68 | 418.68 | 42,800 |
| Oct 25, 2024 | 421.25 | 424.24 | 412.94 | 413.03 | 413.03 | 28,600 |
| Oct 24, 2024 | 412.42 | 419.68 | 412.42 | 416.27 | 416.27 | 40,400 |
| Oct 23, 2024 | 410.21 | 413.30 | 405.11 | 411.78 | 411.78 | 59,100 |
| Oct 22, 2024 | 422.66 | 422.66 | 412.12 | 412.54 | 412.54 | 47,900 |
| Oct 21, 2024 | 445.25 | 446.50 | 426.01 | 427.49 | 427.49 | 39,200 |
| Oct 18, 2024 | 445.67 | 451.70 | 444.40 | 448.26 | 448.26 | 38,400 |
| Oct 17, 2024 | 450.01 | 450.01 | 444.52 | 445.50 | 445.50 | 28,100 |
| Oct 16, 2024 | 444.71 | 452.42 | 444.71 | 449.92 | 449.92 | 62,900 |
| Oct 15, 2024 | 436.07 | 442.68 | 436.07 | 439.30 | 439.30 | 50,100 |
| Oct 14, 2024 | 422.62 | 436.37 | 422.62 | 435.07 | 435.07 | 38,400 |
| Oct 11, 2024 | 420.00 | 426.21 | 420.00 | 422.17 | 422.17 | 47,900 |
| Oct 10, 2024 | 418.10 | 419.80 | 413.70 | 417.91 | 417.91 | 37,800 |
| Oct 9, 2024 | 421.83 | 430.73 | 421.83 | 424.00 | 424.00 | 45,500 |
| Oct 8, 2024 | 423.97 | 426.51 | 420.23 | 422.98 | 422.98 | 48,000 |
| Oct 7, 2024 | 417.37 | 423.76 | 413.45 | 423.01 | 423.01 | 37,700 |
| Oct 4, 2024 | 435.41 | 435.41 | 419.36 | 422.28 | 422.28 | 53,300 |
| Oct 3, 2024 | 428.21 | 434.00 | 427.17 | 429.52 | 429.52 | 40,800 |
| Oct 2, 2024 | 435.18 | 438.99 | 431.42 | 432.74 | 432.74 | 37,300 |
| Oct 1, 2024 | 429.55 | 440.73 | 424.31 | 440.47 | 440.47 | 80,300 |
| Sep 30, 2024 | 427.15 | 431.95 | 424.49 | 428.24 | 428.24 | 56,000 |
| Sep 27, 2024 | 432.07 | 441.52 | 430.52 | 431.82 | 431.82 | 48,600 |
| Sep 26, 2024 | 429.13 | 431.70 | 425.26 | 426.15 | 426.15 | 52,300 |
| Sep 25, 2024 | 426.48 | 426.52 | 421.20 | 422.01 | 422.01 | 51,200 |
| Sep 24, 2024 | 428.44 | 435.11 | 425.22 | 428.63 | 428.63 | 46,100 |
| Sep 23, 2024 | 440.12 | 440.12 | 427.10 | 430.28 | 430.28 | 64,300 |
| Sep 20, 2024 | 443.52 | 444.90 | 429.40 | 435.77 | 435.77 | 488,000 |
| Sep 19, 2024 | 436.50 | 444.64 | 428.00 | 444.20 | 444.20 | 79,600 |
| Sep 18, 2024 | 431.60 | 436.20 | 421.89 | 424.03 | 424.03 | 82,200 |
| Sep 17, 2024 | 430.39 | 437.02 | 426.32 | 431.60 | 431.60 | 51,700 |
| Sep 16, 2024 | 431.22 | 431.22 | 425.04 | 427.17 | 427.17 | 54,300 |
| Sep 13, 2024 | 422.84 | 435.56 | 422.84 | 427.53 | 427.53 | 64,100 |
| Sep 12, 2024 | 405.01 | 417.00 | 405.01 | 415.90 | 415.90 | 49,800 |
| Sep 11, 2024 | 401.40 | 407.69 | 393.82 | 402.84 | 402.84 | 58,000 |
| Sep 10, 2024 | 407.07 | 407.99 | 400.37 | 403.32 | 403.32 | 44,800 |
| Sep 9, 2024 | 401.84 | 411.46 | 398.95 | 403.58 | 403.58 | 73,300 |
| Sep 6, 2024 | 398.70 | 405.68 | 397.93 | 402.45 | 402.45 | 51,600 |
| Sep 5, 2024 | 399.91 | 405.29 | 394.85 | 397.85 | 397.85 | 87,200 |
| Sep 4, 2024 | 396.85 | 400.49 | 390.46 | 399.07 | 399.07 | 41,000 |
| Sep 3, 2024 | 412.90 | 417.00 | 395.64 | 397.13 | 397.13 | 59,900 |
| Aug 30, 2024 | 407.39 | 421.27 | 405.00 | 413.32 | 413.32 | 58,200 |
| Aug 29, 2024 | 405.77 | 408.24 | 398.48 | 404.11 | 404.11 | 41,200 |
| Aug 28, 2024 | 401.64 | 405.06 | 399.29 | 402.80 | 402.80 | 38,800 |
| Aug 27, 2024 | 399.81 | 407.07 | 398.13 | 403.05 | 403.05 | 43,600 |
| Aug 26, 2024 | 409.79 | 414.32 | 403.89 | 404.29 | 404.29 | 47,700 |
| Aug 23, 2024 | 390.40 | 411.36 | 390.40 | 409.16 | 409.16 | 59,000 |
| Aug 22, 2024 | 394.85 | 395.45 | 388.69 | 389.41 | 389.41 | 28,900 |
| Aug 21, 2024 | 389.95 | 395.61 | 389.95 | 394.40 | 394.40 | 37,900 |
| Aug 20, 2024 | 393.54 | 394.59 | 384.46 | 385.04 | 385.04 | 42,300 |
| Aug 19, 2024 | 388.00 | 396.11 | 385.23 | 393.17 | 393.17 | 57,500 |
| Aug 16, 2024 | 388.43 | 393.96 | 385.89 | 386.87 | 386.87 | 57,200 |
| Aug 15, 2024 | 384.70 | 394.12 | 379.98 | 391.28 | 391.28 | 86,300 |
| Aug 14, 2024 | 374.40 | 381.42 | 372.01 | 376.33 | 376.33 | 119,800 |
| Aug 13, 2024 | 367.65 | 377.05 | 365.24 | 374.52 | 374.52 | 55,200 |
| Aug 12, 2024 | 368.91 | 368.91 | 359.26 | 362.22 | 362.22 | 34,100 |
| Aug 9, 2024 | 365.29 | 370.47 | 365.29 | 368.10 | 368.10 | 56,200 |
| Aug 8, 2024 | 370.59 | 370.59 | 360.94 | 366.40 | 366.40 | 62,600 |
| Aug 7, 2024 | 369.45 | 385.46 | 361.67 | 363.41 | 363.41 | 158,900 |
| Aug 6, 2024 | 362.75 | 371.62 | 361.75 | 363.81 | 363.81 | 53,200 |
| Aug 5, 2024 | 351.28 | 377.38 | 351.28 | 363.80 | 363.80 | 82,800 |
| Aug 2, 2024 | 375.20 | 387.76 | 372.71 | 382.97 | 382.97 | 99,200 |
| Aug 1, 2024 | 416.58 | 417.23 | 395.97 | 401.37 | 401.37 | 86,300 |
| Jul 31, 2024 | 424.69 | 426.41 | 412.00 | 414.62 | 414.62 | 87,000 |
| Jul 30, 2024 | 418.27 | 422.22 | 416.32 | 419.98 | 419.98 | 45,300 |
| Jul 29, 2024 | 419.36 | 421.60 | 412.75 | 417.75 | 417.75 | 49,800 |
| Jul 26, 2024 | 411.01 | 419.22 | 410.04 | 417.73 | 417.73 | 65,900 |
| Jul 25, 2024 | 397.65 | 414.50 | 390.05 | 402.11 | 402.11 | 102,400 |
| Jul 24, 2024 | 404.00 | 408.30 | 390.91 | 391.83 | 391.83 | 78,700 |
| Jul 23, 2024 | 399.30 | 409.63 | 395.50 | 405.84 | 405.84 | 70,700 |
| Jul 22, 2024 | 395.07 | 403.91 | 389.99 | 403.48 | 403.48 | 54,300 |
| Jul 19, 2024 | 393.31 | 396.26 | 389.23 | 391.30 | 391.30 | 38,900 |
| Jul 18, 2024 | 397.34 | 415.15 | 390.98 | 393.19 | 393.19 | 62,900 |
| Jul 17, 2024 | 407.10 | 409.61 | 397.52 | 397.91 | 397.91 | 75,600 |
| Jul 16, 2024 | 386.42 | 411.58 | 386.42 | 410.75 | 410.75 | 113,700 |
| Jul 15, 2024 | 372.87 | 385.77 | 372.87 | 381.71 | 381.71 | 66,000 |
| Jul 12, 2024 | 369.06 | 384.10 | 369.06 | 372.41 | 372.41 | 67,200 |
| Jul 11, 2024 | 360.69 | 372.01 | 357.48 | 365.11 | 365.11 | 119,000 |
| Jul 10, 2024 | 343.80 | 351.31 | 343.80 | 349.84 | 349.84 | 42,200 |
| Jul 9, 2024 | 343.81 | 346.81 | 341.14 | 343.80 | 343.80 | 39,400 |
| Jul 8, 2024 | 339.55 | 346.34 | 339.55 | 344.40 | 344.40 | 51,200 |
| Jul 5, 2024 | 339.98 | 339.98 | 331.08 | 335.64 | 335.64 | 38,100 |
| Jul 3, 2024 | 340.12 | 343.56 | 338.51 | 339.55 | 339.55 | 24,700 |
| Jul 2, 2024 | 335.70 | 340.55 | 335.70 | 339.44 | 339.44 | 43,800 |
| Jul 1, 2024 | 347.85 | 347.85 | 337.26 | 337.41 | 337.41 | 39,600 |
| Jun 28, 2024 | 347.82 | 348.57 | 342.40 | 346.17 | 346.17 | 110,000 |
| Jun 27, 2024 | 342.62 | 344.63 | 341.38 | 344.25 | 344.25 | 43,500 |
| Jun 26, 2024 | 340.74 | 346.93 | 339.46 | 341.41 | 341.41 | 53,300 |
| Jun 25, 2024 | 358.24 | 358.24 | 343.22 | 343.88 | 343.88 | 54,500 |
| Jun 24, 2024 | 357.69 | 363.95 | 356.29 | 356.49 | 356.49 | 75,600 |
| Jun 21, 2024 | 361.10 | 361.66 | 353.10 | 357.69 | 357.69 | 223,600 |
| Jun 20, 2024 | 354.00 | 360.90 | 354.00 | 358.75 | 358.75 | 60,800 |
| Jun 18, 2024 | 357.65 | 361.71 | 352.91 | 354.82 | 354.82 | 64,500 |
| Jun 17, 2024 | 357.20 | 357.70 | 348.35 | 357.65 | 357.65 | 76,600 |
| Jun 14, 2024 | 353.63 | 358.87 | 349.77 | 357.64 | 357.64 | 68,500 |
Related Tickers
SKY Champion Homes, Inc.
61.42
-5.17%
IBP Installed Building Products, Inc.
165.06
-3.09%
LEGH Legacy Housing Corporation
21.78
-2.64%
TMHC Taylor Morrison Home Corporation
58.03
-2.22%
NOBH Nobility Homes, Inc.
28.00
0.00%
MHO M/I Homes, Inc.
107.02
-3.03%
TPH Tri Pointe Homes, Inc.
30.37
-2.82%
NVR NVR, Inc.
7,225.67
-2.17%
MTH Meritage Homes Corporation
64.47
-2.24%
PHM PulteGroup, Inc.
101.61
-2.44%