Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	85.17	86.94	81.87	82.70	82.70	-3.86%	686,402
Jul 16, 2026	83.09	86.12	82.55	86.02	86.02	2.76%	735,173
Jul 15, 2026	81.64	84.32	81.30	83.71	83.71	2.80%	395,414
Jul 14, 2026	81.95	82.16	80.63	81.43	81.43	1.58%	562,497
Jul 13, 2026	81.49	83.11	79.13	80.16	80.16	-1.32%	670,851
Jul 10, 2026	83.52	84.02	81.19	81.23	81.23	-2.10%	646,947
Jul 9, 2026	79.70	83.03	79.35	82.97	82.97	4.80%	722,219
Jul 8, 2026	81.59	82.09	78.22	79.17	79.17	-4.56%	655,310
Jul 7, 2026	84.35	85.66	82.42	82.95	82.95	-0.87%	474,310
Jul 6, 2026	84.93	85.73	82.17	83.68	83.68	-1.84%	524,705
Jul 2, 2026	84.76	86.08	84.16	85.25	85.25	0.44%	680,395
Jul 1, 2026	88.20	88.91	84.88	84.88	84.88	-3.68%	811,914
Jun 30, 2026	87.08	89.74	86.86	88.12	88.12	0.79%	655,963
Jun 29, 2026	87.54	88.13	85.74	87.43	87.43	-1.56%	809,614
Jun 26, 2026	86.87	89.32	86.48	88.82	88.82	2.10%	2,307,812
Jun 25, 2026	88.20	90.54	86.44	86.99	86.99	-1.41%	717,715
Jun 24, 2026	85.26	90.36	85.26	88.23	88.23	5.39%	1,184,560
Jun 23, 2026	81.81	84.18	81.28	83.72	83.72	2.16%	833,150
Jun 22, 2026	82.96	84.67	81.84	81.95	81.95	-1.67%	641,092
Jun 18, 2026	82.24	85.79	81.98	83.34	83.34	3.37%	1,224,185
Jun 17, 2026	80.76	84.23	79.78	80.62	80.62	-0.12%	1,259,010
Jun 16, 2026	79.37	81.15	78.98	80.72	80.72	2.68%	687,875
Jun 15, 2026	80.33	82.06	78.00	78.61	78.61	-0.05%	790,637
Jun 12, 2026	79.36	80.66	78.56	78.65	78.65	-2.25%	912,874
Jun 11, 2026	75.90	80.48	75.15	80.46	80.46	7.09%	722,394
Jun 10, 2026	76.88	78.53	75.10	75.13	75.13	-3.23%	948,537
Jun 9, 2026	75.91	79.67	75.91	77.64	77.64	3.24%	916,847
Jun 8, 2026	73.79	76.96	73.38	75.20	75.20	0.58%	976,673
Jun 5, 2026	75.83	76.19	74.36	74.77	74.77	0.25%	720,835
Jun 4, 2026	73.76	74.95	73.11	74.58	74.58	2.90%	666,104
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