Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
88.82
+1.83 (2.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Champion Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.87 | 89.32 | 86.48 | 88.82 | 88.82 | 2.10% | 2,307,812 |
| Jun 25, 2026 | 88.20 | 90.54 | 86.44 | 86.99 | 86.99 | -1.41% | 717,715 |
| Jun 24, 2026 | 85.26 | 90.36 | 85.26 | 88.23 | 88.23 | 5.39% | 1,184,560 |
| Jun 23, 2026 | 81.81 | 84.18 | 81.28 | 83.72 | 83.72 | 2.16% | 833,150 |
| Jun 22, 2026 | 82.96 | 84.67 | 81.84 | 81.95 | 81.95 | -1.67% | 641,092 |
| Jun 18, 2026 | 82.24 | 85.79 | 81.98 | 83.34 | 83.34 | 3.37% | 1,224,185 |
| Jun 17, 2026 | 80.76 | 84.23 | 79.78 | 80.62 | 80.62 | -0.12% | 1,259,010 |
| Jun 16, 2026 | 79.37 | 81.15 | 78.98 | 80.72 | 80.72 | 2.68% | 687,875 |
| Jun 15, 2026 | 80.33 | 82.06 | 78.00 | 78.61 | 78.61 | -0.05% | 790,637 |
| Jun 12, 2026 | 79.36 | 80.66 | 78.56 | 78.65 | 78.65 | -2.25% | 912,874 |
| Jun 11, 2026 | 75.90 | 80.48 | 75.15 | 80.46 | 80.46 | 7.09% | 722,394 |
| Jun 10, 2026 | 76.88 | 78.53 | 75.10 | 75.13 | 75.13 | -3.23% | 948,537 |
| Jun 9, 2026 | 75.91 | 79.67 | 75.91 | 77.64 | 77.64 | 3.24% | 916,847 |
| Jun 8, 2026 | 73.79 | 76.96 | 73.38 | 75.20 | 75.20 | 0.58% | 976,673 |
| Jun 5, 2026 | 75.83 | 76.19 | 74.36 | 74.77 | 74.77 | 0.25% | 720,835 |
| Jun 4, 2026 | 73.76 | 74.95 | 73.11 | 74.58 | 74.58 | 2.90% | 666,104 |
| Jun 3, 2026 | 71.28 | 72.73 | 70.58 | 72.48 | 72.48 | -0.41% | 706,451 |
| Jun 2, 2026 | 71.58 | 73.34 | 70.88 | 72.78 | 72.78 | 1.58% | 484,696 |
| Jun 1, 2026 | 73.47 | 74.05 | 70.64 | 71.65 | 71.65 | -2.69% | 632,463 |
| May 29, 2026 | 72.00 | 75.88 | 71.97 | 73.63 | 73.63 | 0.79% | 651,381 |
| May 28, 2026 | 73.20 | 74.24 | 72.65 | 73.05 | 73.05 | -1.44% | 621,742 |
| May 27, 2026 | 71.50 | 76.09 | 71.50 | 74.12 | 74.12 | 3.25% | 750,803 |
| May 26, 2026 | 71.05 | 73.77 | 69.16 | 71.79 | 71.79 | 1.11% | 1,004,499 |
| May 22, 2026 | 70.10 | 71.29 | 67.82 | 71.00 | 71.00 | 2.08% | 850,779 |
| May 21, 2026 | 68.50 | 69.80 | 66.87 | 69.55 | 69.55 | -0.29% | 935,023 |
| May 20, 2026 | 65.75 | 69.82 | 64.98 | 69.75 | 69.75 | 6.93% | 2,392,210 |
| May 19, 2026 | 64.63 | 65.75 | 63.87 | 65.23 | 65.23 | -0.62% | 633,455 |
| May 18, 2026 | 67.20 | 68.52 | 65.40 | 65.64 | 65.64 | -0.97% | 849,596 |
| May 15, 2026 | 69.03 | 69.46 | 66.26 | 66.28 | 66.28 | -4.76% | 939,971 |
| May 14, 2026 | 69.27 | 70.94 | 68.64 | 69.59 | 69.59 | 3.26% | 766,187 |
| May 13, 2026 | 68.43 | 68.52 | 66.27 | 67.39 | 67.39 | -2.29% | 935,565 |
| May 12, 2026 | 69.66 | 70.00 | 67.70 | 68.97 | 68.97 | -0.58% | 1,139,609 |
| May 11, 2026 | 72.69 | 72.79 | 68.70 | 69.37 | 69.37 | -4.76% | 760,091 |
| May 8, 2026 | 73.10 | 74.05 | 72.49 | 72.84 | 72.84 | -0.60% | 541,873 |
| May 7, 2026 | 76.12 | 77.08 | 73.06 | 73.28 | 73.28 | -3.48% | 519,090 |
| May 6, 2026 | 75.17 | 76.80 | 74.28 | 75.92 | 75.92 | 4.11% | 509,132 |
| May 5, 2026 | 73.15 | 74.17 | 72.37 | 72.92 | 72.92 | 0.70% | 549,105 |
| May 4, 2026 | 76.62 | 76.89 | 71.88 | 72.41 | 72.41 | -5.84% | 667,665 |
| May 1, 2026 | 76.73 | 77.08 | 74.59 | 76.90 | 76.90 | 0.88% | 780,307 |
| Apr 30, 2026 | 75.64 | 76.72 | 74.40 | 76.23 | 76.23 | 2.12% | 674,067 |
| Apr 29, 2026 | 79.08 | 80.07 | 74.00 | 74.65 | 74.65 | -6.62% | 714,132 |
| 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% | 299,847 |
| Apr 24, 2026 | 81.18 | 82.27 | 80.71 | 82.00 | 82.00 | 0.92% | 365,010 |
| Apr 23, 2026 | 81.76 | 82.26 | 79.96 | 81.25 | 81.25 | -0.90% | 374,801 |
| 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% | 380,424 |
| Apr 20, 2026 | 81.39 | 83.11 | 80.58 | 82.91 | 82.91 | 1.94% | 294,785 |
| Apr 17, 2026 | 77.81 | 81.49 | 76.75 | 81.33 | 81.33 | 7.91% | 575,115 |
| Apr 16, 2026 | 75.85 | 76.48 | 75.11 | 75.37 | 75.37 | -0.42% | 294,246 |
| Apr 15, 2026 | 78.03 | 78.40 | 75.23 | 75.69 | 75.69 | -3.87% | 429,461 |
| Apr 14, 2026 | 79.61 | 80.42 | 78.61 | 78.74 | 78.74 | -1.19% | 244,134 |
| Apr 13, 2026 | 78.43 | 79.77 | 77.09 | 79.69 | 79.69 | 0.72% | 405,933 |
| Apr 10, 2026 | 79.34 | 79.60 | 78.32 | 79.12 | 79.12 | -0.20% | 261,897 |
| Apr 9, 2026 | 78.39 | 80.85 | 78.03 | 79.28 | 79.28 | 0.80% | 627,797 |
| Apr 8, 2026 | 76.26 | 79.84 | 76.04 | 78.65 | 78.65 | 7.70% | 1,000,335 |
| Apr 7, 2026 | 74.39 | 74.39 | 72.21 | 73.03 | 73.03 | -2.74% | 562,190 |
| Apr 6, 2026 | 72.97 | 75.25 | 72.50 | 75.09 | 75.09 | 1.58% | 483,152 |
| 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% | 550,209 |
| Mar 31, 2026 | 73.63 | 76.48 | 72.72 | 74.37 | 74.37 | 2.93% | 657,044 |
| Mar 30, 2026 | 73.25 | 73.70 | 71.91 | 72.25 | 72.25 | -0.40% | 632,570 |
| Mar 27, 2026 | 73.59 | 75.19 | 72.45 | 72.54 | 72.54 | -2.53% | 585,792 |
| Mar 26, 2026 | 75.01 | 76.72 | 73.78 | 74.42 | 74.42 | -1.59% | 415,559 |
| Mar 25, 2026 | 75.94 | 77.17 | 72.98 | 75.62 | 75.62 | 1.19% | 475,521 |
| Mar 24, 2026 | 73.85 | 75.48 | 73.70 | 74.73 | 74.73 | -0.72% | 397,793 |
| Mar 23, 2026 | 75.04 | 76.45 | 74.67 | 75.27 | 75.27 | 3.76% | 504,609 |
| Mar 20, 2026 | 73.51 | 73.92 | 72.05 | 72.54 | 72.54 | -1.77% | 1,174,266 |
| Mar 19, 2026 | 74.28 | 75.08 | 73.18 | 73.85 | 73.85 | -1.70% | 551,185 |
| Mar 18, 2026 | 77.02 | 77.66 | 74.94 | 75.13 | 75.13 | -4.05% | 504,080 |
| Mar 17, 2026 | 79.80 | 80.11 | 77.86 | 78.30 | 78.30 | -1.47% | 375,339 |
| Mar 16, 2026 | 78.53 | 79.54 | 77.38 | 79.47 | 79.47 | 2.56% | 462,307 |
| Mar 13, 2026 | 78.58 | 79.20 | 76.15 | 77.49 | 77.49 | -0.23% | 492,354 |
| Mar 12, 2026 | 76.86 | 79.79 | 75.50 | 77.67 | 77.67 | -1.08% | 846,950 |
| Mar 11, 2026 | 78.78 | 79.25 | 76.98 | 78.52 | 78.52 | -0.72% | 631,385 |
| Mar 10, 2026 | 79.55 | 81.83 | 78.15 | 79.09 | 79.09 | -0.93% | 628,456 |
| 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% | 815,525 |
| 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% | 484,679 |
| Mar 3, 2026 | 90.00 | 90.00 | 87.02 | 88.99 | 88.99 | -1.99% | 667,328 |
| 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% | 616,557 |
| Feb 26, 2026 | 93.05 | 94.47 | 92.15 | 92.71 | 92.71 | 0.17% | 470,059 |
| Feb 25, 2026 | 95.11 | 95.11 | 90.12 | 92.55 | 92.55 | -2.83% | 519,831 |
| Feb 24, 2026 | 95.52 | 96.87 | 94.87 | 95.25 | 95.25 | -0.03% | 500,559 |
| Feb 23, 2026 | 97.34 | 98.49 | 93.57 | 95.28 | 95.28 | -2.12% | 708,530 |
| Feb 20, 2026 | 94.00 | 97.88 | 94.00 | 97.34 | 97.34 | 2.85% | 638,710 |
| Feb 19, 2026 | 96.09 | 97.49 | 93.54 | 94.64 | 94.64 | -2.02% | 539,757 |
| 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% | 1,001,680 |
| Feb 13, 2026 | 93.85 | 96.31 | 92.46 | 96.14 | 96.14 | 4.49% | 899,417 |
| 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% | 710,434 |
| Feb 10, 2026 | 88.04 | 90.18 | 87.77 | 90.12 | 90.12 | 3.91% | 918,968 |
| Feb 9, 2026 | 84.14 | 88.10 | 83.95 | 86.73 | 86.73 | 3.76% | 1,075,604 |
| Feb 6, 2026 | 83.23 | 85.27 | 82.04 | 83.59 | 83.59 | 0.20% | 1,098,945 |
| Feb 5, 2026 | 80.05 | 84.88 | 80.05 | 83.42 | 83.42 | -1.21% | 1,349,170 |
| Feb 4, 2026 | 81.27 | 87.70 | 78.01 | 84.44 | 84.44 | 11.06% | 1,824,717 |
| Feb 3, 2026 | 75.00 | 78.88 | 74.62 | 76.03 | 76.03 | 0.17% | 1,172,656 |