Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	69.03	69.46	67.00	67.34	-	-3.23%	81,158
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