Champion Homes, Inc. - SKY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.43	83.5	83.5	85.79	83.25	530,306
December 03, 2025	85.14	84.63	84.63	87.17	84.04	586,700
December 02, 2025	85.47	85.18	85.18	86.32	84.22	370,340
December 01, 2025	84.9	85.28	85.28	86.9	84.57	367,106
November 28, 2025	85.6	85.84	85.84	86.56	85.31	185,137
November 26, 2025	84.31	86.1	86.1	87.51	84.31	660,210
November 25, 2025	81.76	85.6	85.6	86.02	81.76	627,817
November 24, 2025	80.19	81.87	81.87	83.02	80.19	653,200
November 21, 2025	79.72	81.64	81.64	83.28	79.08	1.36M
November 20, 2025	78	78.87	78.87	80.63	77.11	593,331
November 19, 2025	78.05	76.88	76.88	78.44	75.94	456,233
November 18, 2025	77.57	77.5	77.5	78.91	76.69	745,829
November 17, 2025	80.87	78.22	78.22	80.87	78.17	471,934
November 14, 2025	78.98	81.39	81.39	81.55	78.66	656,817
November 13, 2025	79.97	79.54	79.54	81.07	79	621,641
November 12, 2025	83.88	80.75	80.75	85.32	80.61	785,900
November 11, 2025	83.96	84.03	84.03	85	83.23	582,642
November 10, 2025	82.6	83.35	83.35	84.2	81.28	940,000
November 07, 2025	82.01	82.94	82.94	83.35	80.82	954,600
November 06, 2025	74.11	80.97	80.97	81.26	74.11	2.65M
November 05, 2025	71.08	73.22	73.22	75.87	70.14	1.29M
November 04, 2025	66.34	66.52	66.52	66.69	64.45	812,578
November 03, 2025	67.74	66.6	66.6	68.05	64.91	763,251
October 31, 2025	66.01	68.23	68.23	68.44	65.47	726,346
October 30, 2025	66.01	64.82	64.82	67.05	64.56	828,925
October 29, 2025	71.41	66.16	66.16	72.04	64.88	1.32M
October 28, 2025	74.01	72.36	72.36	75.47	72.08	616,400
October 27, 2025	76.14	75.68	75.68	77.25	75.55	340,202
October 24, 2025	77.76	76.45	76.45	78.32	76.42	432,818
October 23, 2025	75.5	77	77	77.43	74.91	475,633
October 22, 2025	76.31	75.13	75.13	77.01	74.36	525,417
October 21, 2025	74.55	77.06	77.06	77.38	73.77	731,512
October 20, 2025	75.6	75.97	75.97	77.83	75.09	973,247
October 17, 2025	70.1	75.67	75.67	75.8	70.1	1.46M
October 16, 2025	71.49	70.84	70.84	72.16	69.65	467,947
October 15, 2025	68.05	71	71	71.07	68.05	661,442
October 14, 2025	65.78	68.05	68.05	68.66	65.59	598,015
October 13, 2025	64.65	66.48	66.48	66.68	64.39	738,101
October 10, 2025	65.52	64.26	64.26	66.4	63.69	787,045
October 09, 2025	66.17	64.89	64.89	66.52	64.75	1.05M
October 08, 2025	66.75	66.58	66.58	67	65.39	714,600
October 07, 2025	69.56	66.29	66.29	70.05	65.93	1.43M
October 06, 2025	76.62	69.5	69.5	77.02	69.38	1M
October 03, 2025	77.85	76.35	76.35	79.12	76.27	612,234
October 02, 2025	77.95	77.61	77.61	78.5	77.16	435,100
October 01, 2025	76.49	77.88	77.88	78.45	76.49	583,900
September 30, 2025	74.72	76.37	76.37	76.66	73.97	752,210
September 29, 2025	74.75	74.7	74.7	74.87	74	348,500
September 26, 2025	73.12	74.31	74.31	74.69	73.09	434,500
September 25, 2025	73.87	72.8	72.8	74.78	72.38	585,214
September 24, 2025	74.28	74.2	74.2	75.97	74.1	530,400
September 23, 2025	74.67	74.65	74.65	75.75	74.05	424,927
September 22, 2025	74.4	74	74	74.85	73.19	720,200
September 19, 2025	75.54	74.41	74.41	75.94	74.38	612,026
September 18, 2025	76.8	76.32	76.32	77.33	75.72	660,001
September 17, 2025	78.34	76.44	76.44	80.55	75.78	1.04M
September 16, 2025	75.44	77.97	77.97	79.24	75.17	1.16M
September 15, 2025	75.77	75.28	75.28	75.94	74	516,000
September 12, 2025	75.46	74.7	74.7	76.18	74.49	368,543
September 11, 2025	74.73	76.23	76.23	76.98	74.41	681,400

Champion Homes, Inc. (SKY) NYSE