Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
86.03
-0.09 (-0.10%)
Dec 17, 2025, 4:00 PM EST - Market closed
Champion Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 85.84 | 87.10 | 83.94 | 86.03 | 86.03 | -0.10% | 715,334 |
| Dec 16, 2025 | 88.09 | 88.77 | 86.02 | 86.12 | 86.12 | -1.35% | 514,108 |
| Dec 15, 2025 | 88.31 | 89.04 | 85.82 | 87.30 | 87.30 | -0.73% | 539,693 |
| Dec 12, 2025 | 88.80 | 89.42 | 86.41 | 87.94 | 87.94 | -0.74% | 701,536 |
| Dec 11, 2025 | 88.35 | 89.45 | 87.63 | 88.60 | 88.60 | 1.19% | 911,592 |
| Dec 10, 2025 | 84.66 | 87.69 | 83.72 | 87.56 | 87.56 | 3.71% | 740,889 |
| Dec 9, 2025 | 83.00 | 84.85 | 81.91 | 84.43 | 84.43 | 0.67% | 577,876 |
| Dec 8, 2025 | 87.85 | 89.10 | 83.15 | 83.87 | 83.87 | -1.77% | 977,800 |
| Dec 5, 2025 | 83.64 | 85.45 | 83.63 | 85.38 | 85.38 | 2.25% | 564,650 |
| Dec 4, 2025 | 84.24 | 85.79 | 83.25 | 83.50 | 83.50 | -1.34% | 649,592 |
| Dec 3, 2025 | 85.14 | 87.17 | 84.04 | 84.63 | 84.63 | -0.65% | 581,880 |
| Dec 2, 2025 | 85.47 | 86.32 | 84.22 | 85.18 | 85.18 | -0.12% | 359,193 |
| Dec 1, 2025 | 84.90 | 86.90 | 84.57 | 85.28 | 85.28 | -0.65% | 359,034 |
| Nov 28, 2025 | 85.60 | 86.56 | 85.31 | 85.84 | 85.84 | -0.30% | 185,137 |
| Nov 26, 2025 | 84.31 | 87.51 | 84.31 | 86.10 | 86.10 | 0.58% | 660,210 |
| Nov 25, 2025 | 81.76 | 86.02 | 81.76 | 85.60 | 85.60 | 4.56% | 627,817 |
| Nov 24, 2025 | 80.19 | 83.02 | 80.19 | 81.87 | 81.87 | 0.28% | 653,167 |
| Nov 21, 2025 | 79.72 | 83.28 | 79.08 | 81.64 | 81.64 | 3.51% | 1,359,087 |
| Nov 20, 2025 | 78.00 | 80.63 | 77.11 | 78.87 | 78.87 | 2.59% | 593,331 |
| Nov 19, 2025 | 78.05 | 78.44 | 75.94 | 76.88 | 76.88 | -0.80% | 456,233 |
| Nov 18, 2025 | 77.57 | 78.91 | 76.69 | 77.50 | 77.50 | -0.92% | 745,829 |
| Nov 17, 2025 | 80.87 | 80.87 | 78.17 | 78.22 | 78.22 | -3.89% | 471,934 |
| Nov 14, 2025 | 78.98 | 81.55 | 78.66 | 81.39 | 81.39 | 2.33% | 656,817 |
| Nov 13, 2025 | 79.97 | 81.07 | 79.00 | 79.54 | 79.54 | -1.50% | 621,641 |
| Nov 12, 2025 | 83.88 | 85.32 | 80.61 | 80.75 | 80.75 | -3.90% | 785,896 |
| Nov 11, 2025 | 83.96 | 85.00 | 83.23 | 84.03 | 84.03 | 0.82% | 582,642 |
| Nov 10, 2025 | 82.60 | 84.20 | 81.28 | 83.35 | 83.35 | 0.49% | 939,976 |
| Nov 7, 2025 | 82.01 | 83.35 | 80.82 | 82.94 | 82.94 | 2.43% | 954,590 |
| Nov 6, 2025 | 74.11 | 81.26 | 74.11 | 80.97 | 80.97 | 10.58% | 2,650,847 |
| Nov 5, 2025 | 71.08 | 75.87 | 70.14 | 73.22 | 73.22 | 10.07% | 1,293,030 |
| Nov 4, 2025 | 66.34 | 66.69 | 64.45 | 66.52 | 66.52 | -0.12% | 812,578 |
| Nov 3, 2025 | 67.74 | 68.05 | 64.91 | 66.60 | 66.60 | -2.39% | 763,251 |
| Oct 31, 2025 | 66.01 | 68.44 | 65.47 | 68.23 | 68.23 | 5.26% | 726,346 |
| 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 |