Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	94.28	98.56	94.04	96.03	96.03	0.71%	10,463,138
Dec 19, 2024	93.77	96.02	93.06	95.35	95.35	0.10%	1,472,045
Dec 18, 2024	101.10	102.24	95.17	95.25	95.25	-5.67%	1,611,176
Dec 17, 2024	102.59	103.89	100.56	100.98	100.98	-1.62%	1,163,090
Dec 16, 2024	104.00	105.75	101.49	102.64	102.64	-2.59%	1,789,998
Dec 13, 2024	106.79	108.03	105.10	105.37	105.37	-2.52%	637,922
Dec 12, 2024	108.00	109.21	106.54	108.09	108.09	-0.76%	692,187
Dec 11, 2024	108.56	110.09	108.04	108.92	108.92	1.43%	1,026,346
Dec 10, 2024	107.00	108.74	105.77	107.38	107.38	-1.05%	1,261,079
Dec 9, 2024	114.16	116.49	106.15	108.52	108.52	4.13%	2,541,852
Dec 6, 2024	105.56	106.20	103.34	104.22	104.22	0.28%	255,934
Dec 5, 2024	103.29	104.49	102.74	103.93	103.93	0.23%	362,677
Dec 4, 2024	104.94	105.59	103.26	103.69	103.69	-1.17%	284,257
Dec 3, 2024	105.36	106.13	104.36	104.92	104.92	-0.37%	404,577
Dec 2, 2024	103.22	106.25	102.89	105.31	105.31	1.52%	366,861
Nov 29, 2024	105.10	105.30	103.17	103.73	103.73	-	238,251
Nov 27, 2024	104.75	105.05	102.48	103.73	103.73	0.27%	452,243
Nov 26, 2024	103.22	104.62	102.63	103.45	103.45	-0.77%	602,948
Nov 25, 2024	103.01	107.27	103.01	104.25	104.25	2.11%	435,887
Nov 22, 2024	100.81	102.42	100.52	102.10	102.10	2.02%	289,510
Nov 21, 2024	98.45	102.10	98.26	100.08	100.08	1.98%	591,019
Nov 20, 2024	98.75	99.42	97.38	98.14	98.14	-0.62%	325,372
Nov 19, 2024	96.39	98.80	95.69	98.75	98.75	2.03%	360,959
Nov 18, 2024	97.42	98.57	96.28	96.79	96.79	-0.30%	264,950
Nov 15, 2024	97.48	97.84	95.79	97.08	97.08	-	342,852
Nov 14, 2024	96.16	98.87	96.16	97.08	97.08	0.58%	718,440
Nov 13, 2024	96.53	98.62	95.93	96.52	96.52	1.69%	496,160
Nov 12, 2024	96.41	96.52	93.79	94.92	94.92	-2.20%	341,941
Nov 11, 2024	98.37	98.83	96.26	97.06	97.06	0.23%	226,471
Nov 8, 2024	93.93	96.95	93.64	96.84	96.84	3.35%	486,414
Nov 7, 2024	92.61	94.31	92.25	93.70	93.70	1.48%	301,369
Nov 6, 2024	91.90	93.42	90.27	92.33	92.33	0.90%	579,775
Nov 5, 2024	90.32	91.71	90.32	91.51	91.51	0.65%	338,590
Nov 4, 2024	91.08	93.53	90.51	90.92	90.92	-0.62%	344,078
Nov 1, 2024	89.31	94.50	89.31	91.49	91.49	3.69%	625,122
Oct 31, 2024	89.20	90.03	88.12	88.23	88.23	-1.96%	241,443
Oct 30, 2024	89.74	93.11	89.21	89.99	89.99	0.61%	360,298
Oct 29, 2024	92.31	92.36	85.71	89.44	89.44	-1.55%	651,465
Oct 28, 2024	89.46	91.46	89.37	90.85	90.85	3.09%	439,140
Oct 25, 2024	89.58	90.42	87.96	88.13	88.13	-1.01%	306,510
Oct 24, 2024	90.63	91.45	88.96	89.03	89.03	-1.24%	422,812
Oct 23, 2024	89.78	91.08	89.08	90.15	90.15	-0.74%	232,439
Oct 22, 2024	92.64	92.74	90.59	90.82	90.82	-2.86%	284,297
Oct 21, 2024	98.81	98.83	93.16	93.49	93.49	-6.45%	386,501
Oct 18, 2024	99.90	101.39	99.20	99.94	99.94	0.80%	584,554
Oct 17, 2024	98.63	100.05	98.33	99.15	99.15	0.42%	711,687
Oct 16, 2024	97.66	99.32	97.36	98.74	98.74	2.68%	504,767
Oct 15, 2024	95.50	97.32	95.50	96.16	96.16	0.86%	193,028
Oct 14, 2024	93.89	95.78	93.60	95.34	95.34	1.52%	190,098
Oct 11, 2024	92.47	94.38	92.47	93.91	93.91	1.02%	216,324
Oct 10, 2024	92.14	93.68	91.86	92.96	92.96	-1.78%	355,182
Oct 9, 2024	93.41	96.03	93.41	94.64	94.64	0.23%	400,307
Oct 8, 2024	93.98	95.46	92.76	94.42	94.42	1.36%	237,138
Oct 7, 2024	92.42	93.87	91.70	93.15	93.15	-0.78%	325,986
Oct 4, 2024	96.44	96.44	92.19	93.88	93.88	-1.24%	223,331
Oct 3, 2024	93.90	95.53	93.49	95.06	95.06	0.54%	242,171
Oct 2, 2024	95.31	96.20	94.17	94.55	94.55	-1.84%	239,963
Oct 1, 2024	94.96	96.71	93.36	96.32	96.32	1.55%	349,155
Sep 30, 2024	93.50	95.09	93.25	94.85	94.85	0.58%	267,674
Sep 27, 2024	94.98	96.56	93.91	94.30	94.30	0.47%	242,249
Sep 26, 2024	93.92	95.00	93.26	93.86	93.86	2.02%	227,459
Sep 25, 2024	92.29	92.88	91.16	92.00	92.00	-0.73%	221,982
Sep 24, 2024	92.83	93.24	91.99	92.68	92.68	0.14%	247,655
Sep 23, 2024	93.76	94.29	92.26	92.55	92.55	-0.28%	354,656
Sep 20, 2024	94.65	95.65	92.35	92.81	92.81	-2.97%	880,614
Sep 19, 2024	96.00	96.00	93.00	95.65	95.65	2.99%	376,552
Sep 18, 2024	94.48	95.68	92.36	92.87	92.87	-1.31%	491,969
Sep 17, 2024	95.29	95.75	93.51	94.10	94.10	0.31%	430,296
Sep 16, 2024	96.10	96.29	93.20	93.81	93.81	-1.84%	262,262
Sep 13, 2024	92.95	97.22	92.48	95.57	95.57	4.63%	659,233
Sep 12, 2024	87.96	92.15	87.96	91.34	91.34	4.42%	549,452
Sep 11, 2024	85.98	87.50	84.58	87.47	87.47	0.52%	553,679
Sep 10, 2024	87.71	88.53	86.88	87.02	87.02	-0.32%	421,672
Sep 9, 2024	87.46	89.17	86.80	87.30	87.30	-1.39%	468,620
Sep 6, 2024	89.48	91.27	88.00	88.53	88.53	-1.09%	376,837
Sep 5, 2024	90.16	90.69	88.55	89.51	89.51	-0.48%	662,730
Sep 4, 2024	89.20	90.88	87.80	89.94	89.94	0.66%	504,823
Sep 3, 2024	92.47	93.50	88.88	89.35	89.35	-4.35%	397,053
Aug 30, 2024	92.04	93.67	91.25	93.41	93.41	2.43%	300,026
Aug 29, 2024	91.99	92.75	90.94	91.19	91.19	0.21%	317,464
Aug 28, 2024	90.75	92.18	90.42	91.00	91.00	0.30%	294,816
Aug 27, 2024	90.77	91.42	90.02	90.73	90.73	-0.95%	286,214
Aug 26, 2024	93.16	93.53	91.29	91.60	91.60	-0.98%	507,227
Aug 23, 2024	89.20	92.74	89.03	92.51	92.51	4.72%	440,713
Aug 22, 2024	89.97	90.41	88.16	88.34	88.34	-1.58%	216,053
Aug 21, 2024	88.92	89.86	88.12	89.76	89.76	2.20%	281,303
Aug 20, 2024	89.41	90.12	87.79	87.83	87.83	-1.87%	301,661
Aug 19, 2024	89.34	89.63	88.18	89.50	89.50	0.80%	244,905
Aug 16, 2024	88.78	91.02	88.29	88.79	88.79	-0.87%	460,910
Aug 15, 2024	88.56	90.35	87.15	89.57	89.57	3.54%	1,020,272
Aug 14, 2024	85.85	86.99	84.91	86.51	86.51	0.39%	723,867
Aug 13, 2024	85.00	86.29	83.91	86.17	86.17	2.46%	551,157
Aug 12, 2024	83.28	84.19	81.62	84.10	84.10	1.00%	483,417
Aug 9, 2024	83.00	84.13	82.00	83.27	83.27	1.09%	384,807
Aug 8, 2024	83.75	83.75	80.35	82.37	82.37	-0.42%	569,612
Aug 7, 2024	80.00	86.81	78.17	82.72	82.72	11.11%	1,025,782
Aug 6, 2024	72.55	75.92	72.21	74.45	74.45	0.85%	303,907
Aug 5, 2024	69.90	74.11	69.41	73.82	73.82	-2.37%	832,682
Aug 2, 2024	74.20	76.11	73.52	75.61	75.61	-3.89%	428,035
Aug 1, 2024	82.00	82.68	77.24	78.67	78.67	-3.48%	358,310