Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	73.76	74.81	73.11	74.29	-	2.50%	322,939
Jun 3, 2026	71.28	72.73	70.58	72.48	72.48	-0.41%	706,451
Jun 2, 2026	71.58	73.34	70.88	72.78	72.78	1.58%	484,696
Jun 1, 2026	73.47	74.05	70.64	71.65	71.65	-2.69%	632,463
May 29, 2026	72.00	75.88	71.97	73.63	73.63	0.79%	651,381
May 28, 2026	73.20	74.24	72.65	73.05	73.05	-1.44%	621,742
May 27, 2026	71.50	76.09	71.50	74.12	74.12	3.25%	750,803
May 26, 2026	71.05	73.77	69.16	71.79	71.79	1.11%	1,004,499
May 22, 2026	70.10	71.29	67.82	71.00	71.00	2.08%	850,779
May 21, 2026	68.50	69.80	66.87	69.55	69.55	-0.29%	935,023
May 20, 2026	65.75	69.82	64.98	69.75	69.75	6.93%	2,392,210
May 19, 2026	64.63	65.75	63.87	65.23	65.23	-0.62%	633,455
May 18, 2026	67.20	68.52	65.40	65.64	65.64	-0.97%	849,596
May 15, 2026	69.03	69.46	66.26	66.28	66.28	-4.76%	939,971
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