Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
68.05
+3.23 (4.98%)
Oct 31, 2025, 11:09 AM EDT - Market open
Champion Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 66.01 | 68.19 | 65.47 | 67.84 | - | 4.66% | 111,204 |
| Oct 30, 2025 | 66.01 | 67.05 | 64.56 | 64.82 | 64.82 | -2.03% | 828,925 |
| Oct 29, 2025 | 71.41 | 72.04 | 64.88 | 66.16 | 66.16 | -8.57% | 1,322,102 |
| Oct 28, 2025 | 74.01 | 75.47 | 72.08 | 72.36 | 72.36 | -4.39% | 616,357 |
| Oct 27, 2025 | 76.14 | 77.25 | 75.55 | 75.68 | 75.68 | -1.01% | 340,202 |
| Oct 24, 2025 | 77.76 | 78.32 | 76.42 | 76.45 | 76.45 | -0.71% | 432,818 |
| Oct 23, 2025 | 75.50 | 77.43 | 74.91 | 77.00 | 77.00 | 2.49% | 475,633 |
| Oct 22, 2025 | 76.31 | 77.01 | 74.36 | 75.13 | 75.13 | -2.50% | 525,417 |
| Oct 21, 2025 | 74.55 | 77.38 | 73.77 | 77.06 | 77.06 | 1.43% | 731,512 |
| Oct 20, 2025 | 75.60 | 77.83 | 75.09 | 75.97 | 75.97 | 0.40% | 973,247 |
| Oct 17, 2025 | 70.10 | 75.80 | 70.10 | 75.67 | 75.67 | 6.82% | 1,458,613 |
| Oct 16, 2025 | 71.49 | 72.16 | 69.65 | 70.84 | 70.84 | -0.23% | 467,947 |
| Oct 15, 2025 | 68.05 | 71.07 | 68.05 | 71.00 | 71.00 | 4.34% | 661,442 |
| Oct 14, 2025 | 65.78 | 68.66 | 65.59 | 68.05 | 68.05 | 2.36% | 598,015 |
| Oct 13, 2025 | 64.65 | 66.68 | 64.39 | 66.48 | 66.48 | 3.45% | 738,101 |
| Oct 10, 2025 | 65.52 | 66.40 | 63.69 | 64.26 | 64.26 | -0.97% | 787,045 |
| Oct 9, 2025 | 66.17 | 66.52 | 64.75 | 64.89 | 64.89 | -2.54% | 1,048,250 |
| Oct 8, 2025 | 66.75 | 67.00 | 65.39 | 66.58 | 66.58 | 0.44% | 714,561 |
| Oct 7, 2025 | 69.56 | 70.05 | 65.93 | 66.29 | 66.29 | -4.62% | 1,434,250 |
| Oct 6, 2025 | 76.62 | 77.02 | 69.38 | 69.50 | 69.50 | -8.97% | 1,001,440 |
| Oct 3, 2025 | 77.85 | 79.12 | 76.27 | 76.35 | 76.35 | -1.62% | 612,234 |
| Oct 2, 2025 | 77.95 | 78.50 | 77.16 | 77.61 | 77.61 | -0.35% | 435,088 |
| Oct 1, 2025 | 76.49 | 78.45 | 76.49 | 77.88 | 77.88 | 1.98% | 583,881 |
| Sep 30, 2025 | 74.72 | 76.66 | 73.97 | 76.37 | 76.37 | 2.24% | 752,210 |
| Sep 29, 2025 | 74.75 | 74.87 | 74.00 | 74.70 | 74.70 | 0.52% | 348,496 |
| Sep 26, 2025 | 73.12 | 74.69 | 73.09 | 74.31 | 74.31 | 2.07% | 434,488 |
| Sep 25, 2025 | 73.87 | 74.78 | 72.38 | 72.80 | 72.80 | -1.89% | 585,214 |
| Sep 24, 2025 | 74.28 | 75.97 | 74.10 | 74.20 | 74.20 | -0.60% | 530,365 |
| Sep 23, 2025 | 74.67 | 75.75 | 74.05 | 74.65 | 74.65 | 0.88% | 424,927 |
| Sep 22, 2025 | 74.40 | 74.85 | 73.19 | 74.00 | 74.00 | -0.55% | 720,176 |
| Sep 19, 2025 | 75.54 | 75.94 | 74.38 | 74.41 | 74.41 | -2.50% | 1,994,143 |
| Sep 18, 2025 | 76.80 | 77.33 | 75.72 | 76.32 | 76.32 | -0.16% | 660,003 |
| Sep 17, 2025 | 78.34 | 80.55 | 75.78 | 76.44 | 76.44 | -1.96% | 1,039,250 |
| Sep 16, 2025 | 75.44 | 79.24 | 75.17 | 77.97 | 77.97 | 3.57% | 1,176,195 |
| Sep 15, 2025 | 75.77 | 75.94 | 74.00 | 75.28 | 75.28 | 0.78% | 515,954 |
| Sep 12, 2025 | 75.46 | 76.18 | 74.49 | 74.70 | 74.70 | -2.01% | 368,543 |
| Sep 11, 2025 | 74.73 | 76.98 | 74.41 | 76.23 | 76.23 | 2.83% | 681,397 |
| Sep 10, 2025 | 74.73 | 75.45 | 73.65 | 74.13 | 74.13 | -0.55% | 556,235 |
| Sep 9, 2025 | 76.20 | 76.53 | 74.48 | 74.54 | 74.54 | -3.26% | 691,821 |
| Sep 8, 2025 | 78.19 | 78.83 | 76.69 | 77.05 | 77.05 | -1.72% | 609,826 |
| Sep 5, 2025 | 79.81 | 80.98 | 77.86 | 78.40 | 78.40 | -0.56% | 887,848 |
| Sep 4, 2025 | 77.16 | 79.71 | 76.89 | 78.84 | 78.84 | 2.59% | 940,278 |
| Sep 3, 2025 | 74.43 | 76.93 | 74.37 | 76.85 | 76.85 | 3.07% | 668,951 |
| Sep 2, 2025 | 74.68 | 75.12 | 74.08 | 74.56 | 74.56 | -1.19% | 543,695 |
| Aug 29, 2025 | 75.35 | 76.02 | 74.86 | 75.46 | 75.46 | 0.71% | 635,903 |
| Aug 28, 2025 | 75.17 | 75.17 | 74.11 | 74.93 | 74.93 | 0.27% | 670,262 |
| Aug 27, 2025 | 74.50 | 75.34 | 74.08 | 74.73 | 74.73 | 0.31% | 664,384 |
| Aug 26, 2025 | 74.88 | 75.36 | 74.35 | 74.50 | 74.50 | -0.64% | 570,132 |
| Aug 25, 2025 | 75.10 | 75.68 | 74.62 | 74.98 | 74.98 | -1.46% | 463,158 |
| Aug 22, 2025 | 71.90 | 76.83 | 71.13 | 76.09 | 76.09 | 6.46% | 813,713 |