Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	98.75	99.42	97.38	98.14	98.14	-0.62%	325,350
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
Jul 31, 2024	83.11	84.73	81.27	81.51	81.51	-1.12%	391,428
Jul 30, 2024	82.94	83.25	81.54	82.43	82.43	0.37%	203,963
Jul 29, 2024	82.39	82.60	80.24	82.13	82.13	0.21%	261,610
Jul 26, 2024	79.42	82.80	79.10	81.96	81.96	5.67%	601,016
Jul 25, 2024	76.69	80.61	76.04	77.56	77.56	2.03%	652,395
Jul 24, 2024	78.28	79.38	75.72	76.02	76.02	-2.81%	247,643
Jul 23, 2024	77.30	78.88	76.17	78.22	78.22	0.55%	371,275
Jul 22, 2024	76.74	77.99	75.14	77.79	77.79	2.52%	243,548
Jul 19, 2024	75.63	76.21	74.65	75.88	75.88	0.36%	355,235
Jul 18, 2024	76.24	80.35	74.92	75.61	75.61	-1.22%	471,712
Jul 17, 2024	78.48	79.88	76.52	76.54	76.54	-3.82%	397,730
Jul 16, 2024	76.34	79.74	75.96	79.58	79.58	6.16%	846,944
Jul 15, 2024	75.06	75.82	74.34	74.96	74.96	0.92%	464,160
Jul 12, 2024	73.66	75.94	73.44	74.28	74.28	2.38%	595,554
Jul 11, 2024	72.45	74.54	71.26	72.55	72.55	4.52%	1,034,545
Jul 10, 2024	68.34	69.78	68.26	69.41	69.41	2.30%	533,836
Jul 9, 2024	67.82	69.00	67.46	67.85	67.85	-0.40%	236,291
Jul 8, 2024	67.54	68.38	66.73	68.12	68.12	1.98%	488,642
Jul 5, 2024	66.75	67.37	65.82	66.80	66.80	-0.16%	201,918
Jul 3, 2024	66.28	67.25	65.59	66.91	66.91	1.38%	213,977
Jul 2, 2024	65.29	66.51	64.82	66.00	66.00	0.61%	552,030