Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
79.94
-0.96 (-1.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Champion Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.42 | 81.53 | 79.68 | 79.94 | 79.94 | -1.19% | 388,928 |
| Apr 27, 2026 | 81.36 | 82.95 | 80.84 | 80.90 | 80.90 | -1.34% | 299,841 |
| Apr 24, 2026 | 81.18 | 82.27 | 80.71 | 82.00 | 82.00 | 0.92% | 314,664 |
| Apr 23, 2026 | 81.76 | 82.26 | 79.96 | 81.25 | 81.25 | -0.90% | 374,781 |
| Apr 22, 2026 | 82.67 | 83.19 | 81.06 | 81.99 | 81.99 | 0.27% | 314,805 |
| Apr 21, 2026 | 83.89 | 84.49 | 81.52 | 81.77 | 81.77 | -1.37% | 380,358 |
| Apr 20, 2026 | 81.39 | 83.11 | 80.58 | 82.91 | 82.91 | 1.94% | 294,748 |
| Apr 17, 2026 | 77.81 | 81.49 | 76.75 | 81.33 | 81.33 | 7.91% | 574,830 |
| Apr 16, 2026 | 75.85 | 76.48 | 75.11 | 75.37 | 75.37 | -0.42% | 293,824 |
| Apr 15, 2026 | 78.03 | 78.40 | 75.23 | 75.69 | 75.69 | -3.87% | 429,457 |
| Apr 14, 2026 | 79.61 | 80.42 | 78.61 | 78.74 | 78.74 | -1.19% | 243,466 |
| Apr 13, 2026 | 78.43 | 79.77 | 77.09 | 79.69 | 79.69 | 0.72% | 405,931 |
| Apr 10, 2026 | 79.34 | 79.60 | 78.32 | 79.12 | 79.12 | -0.20% | 261,893 |
| Apr 9, 2026 | 78.39 | 80.85 | 78.03 | 79.28 | 79.28 | 0.80% | 627,796 |
| Apr 8, 2026 | 76.26 | 79.84 | 76.04 | 78.65 | 78.65 | 7.70% | 1,000,255 |
| Apr 7, 2026 | 74.39 | 74.39 | 72.21 | 73.03 | 73.03 | -2.74% | 562,137 |
| Apr 6, 2026 | 72.97 | 75.25 | 72.50 | 75.09 | 75.09 | 1.58% | 483,112 |
| Apr 2, 2026 | 73.00 | 74.99 | 71.96 | 73.92 | 73.92 | -0.38% | 521,242 |
| Apr 1, 2026 | 74.45 | 76.20 | 73.82 | 74.20 | 74.20 | -0.23% | 550,164 |
| Mar 31, 2026 | 73.63 | 76.48 | 72.72 | 74.37 | 74.37 | 2.93% | 656,961 |
| Mar 30, 2026 | 73.25 | 73.70 | 71.91 | 72.25 | 72.25 | -0.40% | 631,678 |
| Mar 27, 2026 | 73.59 | 75.19 | 72.45 | 72.54 | 72.54 | -2.53% | 582,026 |
| Mar 26, 2026 | 75.01 | 76.72 | 73.78 | 74.42 | 74.42 | -1.59% | 415,534 |
| Mar 25, 2026 | 75.94 | 77.17 | 72.98 | 75.62 | 75.62 | 1.19% | 475,508 |
| Mar 24, 2026 | 73.85 | 75.48 | 73.70 | 74.73 | 74.73 | -0.72% | 386,170 |
| Mar 23, 2026 | 75.04 | 76.45 | 74.67 | 75.27 | 75.27 | 3.76% | 504,346 |
| Mar 20, 2026 | 73.51 | 73.92 | 72.05 | 72.54 | 72.54 | -1.77% | 1,143,389 |
| Mar 19, 2026 | 74.28 | 75.08 | 73.18 | 73.85 | 73.85 | -1.70% | 550,243 |
| Mar 18, 2026 | 77.02 | 77.66 | 74.94 | 75.13 | 75.13 | -4.05% | 504,034 |
| Mar 17, 2026 | 79.80 | 80.11 | 77.86 | 78.30 | 78.30 | -1.47% | 373,764 |
| Mar 16, 2026 | 78.53 | 79.54 | 77.38 | 79.47 | 79.47 | 2.56% | 462,272 |
| Mar 13, 2026 | 78.58 | 79.20 | 76.15 | 77.49 | 77.49 | -0.23% | 492,350 |
| Mar 12, 2026 | 76.86 | 79.79 | 75.50 | 77.67 | 77.67 | -1.08% | 846,890 |
| Mar 11, 2026 | 78.78 | 79.25 | 76.98 | 78.52 | 78.52 | -0.72% | 631,310 |
| Mar 10, 2026 | 79.55 | 81.83 | 78.15 | 79.09 | 79.09 | -0.93% | 628,433 |
| Mar 9, 2026 | 80.50 | 80.72 | 77.41 | 79.83 | 79.83 | -3.14% | 976,874 |
| Mar 6, 2026 | 87.00 | 87.20 | 81.81 | 82.42 | 82.42 | -6.47% | 815,509 |
| Mar 5, 2026 | 88.64 | 89.64 | 87.26 | 88.12 | 88.12 | -1.66% | 475,017 |
| Mar 4, 2026 | 89.38 | 90.30 | 88.59 | 89.61 | 89.61 | 0.70% | 483,859 |
| Mar 3, 2026 | 90.00 | 90.00 | 87.02 | 88.99 | 88.99 | -1.99% | 667,220 |
| Mar 2, 2026 | 91.47 | 92.30 | 89.65 | 90.80 | 90.80 | -2.87% | 624,851 |
| Feb 27, 2026 | 92.34 | 94.31 | 91.71 | 93.48 | 93.48 | 0.83% | 613,021 |
| Feb 26, 2026 | 93.05 | 94.47 | 92.15 | 92.71 | 92.71 | 0.17% | 470,050 |
| Feb 25, 2026 | 95.11 | 95.11 | 90.12 | 92.55 | 92.55 | -2.83% | 519,488 |
| Feb 24, 2026 | 95.52 | 96.87 | 94.87 | 95.25 | 95.25 | -0.03% | 500,544 |
| Feb 23, 2026 | 97.34 | 98.49 | 93.57 | 95.28 | 95.28 | -2.12% | 708,472 |
| Feb 20, 2026 | 94.00 | 97.88 | 94.00 | 97.34 | 97.34 | 2.85% | 638,703 |
| Feb 19, 2026 | 96.09 | 97.49 | 93.54 | 94.64 | 94.64 | -2.02% | 538,033 |
| Feb 18, 2026 | 95.84 | 98.41 | 95.61 | 96.59 | 96.59 | -0.47% | 737,145 |
| Feb 17, 2026 | 96.09 | 98.19 | 94.02 | 97.05 | 97.05 | 0.95% | 981,438 |
| Feb 13, 2026 | 93.85 | 96.31 | 92.46 | 96.14 | 96.14 | 4.49% | 899,310 |
| Feb 12, 2026 | 92.76 | 94.37 | 91.08 | 92.01 | 92.01 | 0.43% | 721,702 |
| Feb 11, 2026 | 89.66 | 91.92 | 88.43 | 91.62 | 91.62 | 1.66% | 708,958 |
| Feb 10, 2026 | 88.04 | 90.18 | 87.77 | 90.12 | 90.12 | 3.91% | 911,593 |
| Feb 9, 2026 | 84.14 | 88.10 | 83.95 | 86.73 | 86.73 | 3.76% | 1,068,118 |
| Feb 6, 2026 | 83.23 | 85.27 | 82.04 | 83.59 | 83.59 | 0.20% | 1,098,276 |
| Feb 5, 2026 | 80.05 | 84.88 | 80.05 | 83.42 | 83.42 | -1.21% | 1,214,666 |
| Feb 4, 2026 | 81.27 | 87.70 | 78.01 | 84.44 | 84.44 | 11.06% | 1,824,706 |
| Feb 3, 2026 | 75.00 | 78.88 | 74.62 | 76.03 | 76.03 | 0.17% | 1,165,111 |
| Feb 2, 2026 | 78.31 | 78.87 | 75.35 | 75.90 | 75.90 | -3.16% | 1,223,353 |
| Jan 30, 2026 | 82.47 | 83.80 | 76.26 | 78.38 | 78.38 | -7.20% | 1,229,336 |
| Jan 29, 2026 | 83.97 | 85.71 | 83.34 | 84.46 | 84.46 | 0.40% | 685,951 |
| Jan 28, 2026 | 86.96 | 87.43 | 83.65 | 84.12 | 84.12 | -2.38% | 572,790 |
| Jan 27, 2026 | 90.69 | 90.69 | 86.11 | 86.17 | 86.17 | -4.30% | 956,265 |
| Jan 26, 2026 | 91.92 | 93.14 | 89.57 | 90.04 | 90.04 | -1.76% | 718,573 |
| Jan 23, 2026 | 93.11 | 93.50 | 91.02 | 91.65 | 91.65 | -2.01% | 652,398 |
| Jan 22, 2026 | 96.05 | 97.30 | 93.32 | 93.53 | 93.53 | -2.06% | 634,415 |
| Jan 21, 2026 | 94.59 | 96.83 | 94.23 | 95.50 | 95.50 | 1.41% | 484,153 |
| Jan 20, 2026 | 94.03 | 96.57 | 92.36 | 94.17 | 94.17 | -2.23% | 458,049 |
| Jan 16, 2026 | 97.40 | 99.17 | 95.81 | 96.32 | 96.32 | -1.17% | 649,204 |
| Jan 15, 2026 | 97.39 | 98.57 | 95.62 | 97.46 | 97.46 | 1.99% | 827,762 |
| Jan 14, 2026 | 95.28 | 95.88 | 93.17 | 95.56 | 95.56 | 0.26% | 642,878 |
| Jan 13, 2026 | 94.62 | 96.43 | 94.42 | 95.31 | 95.31 | 0.52% | 749,298 |
| Jan 12, 2026 | 94.44 | 96.90 | 94.20 | 94.82 | 94.82 | -0.56% | 959,482 |
| Jan 9, 2026 | 91.49 | 95.62 | 91.49 | 95.35 | 95.35 | 4.86% | 1,374,459 |
| Jan 8, 2026 | 86.12 | 91.70 | 85.77 | 90.93 | 90.93 | 4.40% | 1,235,197 |
| Jan 7, 2026 | 87.42 | 88.26 | 85.24 | 87.10 | 87.10 | 0.45% | 576,821 |
| Jan 6, 2026 | 84.25 | 86.93 | 83.61 | 86.71 | 86.71 | 1.53% | 385,570 |
| Jan 5, 2026 | 85.23 | 86.99 | 84.56 | 85.40 | 85.40 | 0.58% | 681,251 |
| Jan 2, 2026 | 84.50 | 85.06 | 83.55 | 84.91 | 84.91 | 0.49% | 468,957 |
| Dec 31, 2025 | 85.21 | 85.44 | 84.02 | 84.50 | 84.50 | -1.07% | 259,798 |
| Dec 30, 2025 | 86.15 | 86.15 | 84.73 | 85.41 | 85.41 | -0.38% | 266,890 |
| Dec 29, 2025 | 85.61 | 86.03 | 84.67 | 85.74 | 85.74 | 0.23% | 288,311 |
| Dec 26, 2025 | 85.66 | 85.79 | 84.72 | 85.54 | 85.54 | -0.22% | 209,733 |
| Dec 24, 2025 | 85.38 | 86.07 | 84.19 | 85.73 | 85.73 | 0.94% | 175,897 |
| Dec 23, 2025 | 85.65 | 85.65 | 84.00 | 84.93 | 84.93 | -0.82% | 419,656 |
| Dec 22, 2025 | 86.89 | 87.20 | 85.50 | 85.63 | 85.63 | -1.62% | 534,303 |
| Dec 19, 2025 | 86.09 | 87.06 | 85.01 | 87.04 | 87.04 | 0.15% | 1,260,122 |
| Dec 18, 2025 | 87.42 | 88.79 | 86.24 | 86.91 | 86.91 | 1.02% | 988,570 |
| Dec 17, 2025 | 85.84 | 87.10 | 83.94 | 86.03 | 86.03 | -0.10% | 718,686 |
| Dec 16, 2025 | 88.09 | 88.77 | 86.02 | 86.12 | 86.12 | -1.35% | 519,626 |
| Dec 15, 2025 | 88.31 | 89.04 | 85.82 | 87.30 | 87.30 | -0.73% | 539,793 |
| Dec 12, 2025 | 88.80 | 89.42 | 86.41 | 87.94 | 87.94 | -0.74% | 882,304 |
| Dec 11, 2025 | 88.35 | 89.45 | 87.63 | 88.60 | 88.60 | 1.19% | 1,084,292 |
| Dec 10, 2025 | 84.66 | 87.69 | 83.72 | 87.56 | 87.56 | 3.71% | 742,419 |
| Dec 9, 2025 | 83.00 | 84.85 | 81.91 | 84.43 | 84.43 | 0.67% | 578,637 |
| Dec 8, 2025 | 87.85 | 89.10 | 83.15 | 83.87 | 83.87 | -1.77% | 978,087 |
| Dec 5, 2025 | 83.64 | 85.45 | 83.63 | 85.38 | 85.38 | 2.25% | 565,253 |
| Dec 4, 2025 | 84.24 | 85.79 | 83.25 | 83.50 | 83.50 | -1.34% | 655,782 |
| Dec 3, 2025 | 85.14 | 87.17 | 84.04 | 84.63 | 84.63 | -0.65% | 586,675 |