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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94	97.34	97.34	97.88	94	638,710
February 19, 2026	96.09	94.64	94.64	97.49	93.54	539,757
February 18, 2026	95.84	96.59	96.59	98.41	95.61	737,145
February 17, 2026	96.09	97.05	97.05	98.19	94.02	1M
February 13, 2026	93.85	96.14	96.14	96.31	92.46	899,417
February 12, 2026	92.76	92.01	92.01	94.37	91.08	721,702
February 11, 2026	89.66	91.62	91.62	91.92	88.43	710,434
February 10, 2026	88.04	90.12	90.12	90.18	87.77	919,000
February 09, 2026	84.14	86.73	86.73	88.1	83.95	1.08M
February 06, 2026	83.23	83.59	83.59	85.27	82.04	1.1M
February 05, 2026	80.05	83.42	83.42	84.88	80.05	1.35M
February 04, 2026	81.27	84.44	84.44	87.7	78.01	1.82M
February 03, 2026	75	76.03	76.03	78.88	74.61	1.17M
February 02, 2026	78.31	75.9	75.9	78.87	75.35	1.22M
January 30, 2026	82.47	78.38	78.38	83.8	76.26	1.23M
January 29, 2026	83.97	84.46	84.46	85.71	83.34	689,300
January 28, 2026	86.96	84.12	84.12	87.43	83.65	572,804
January 27, 2026	90.69	86.17	86.17	90.69	86.11	956,329
January 26, 2026	91.92	90.04	90.04	93.14	89.57	718,600
January 23, 2026	93.11	91.65	91.65	93.5	91.02	652,600
January 22, 2026	96.05	93.53	93.53	97.3	93.32	634,428
January 21, 2026	94.59	95.5	95.5	96.83	94.23	485,637
January 20, 2026	94.03	94.17	94.17	96.57	92.36	458,104
January 16, 2026	97.4	96.32	96.32	99.17	95.81	649,900
January 15, 2026	97.39	97.46	97.46	98.57	95.62	827,800
January 14, 2026	95.28	95.56	95.56	95.88	93.17	642,900
January 13, 2026	94.62	95.31	95.31	96.43	94.42	749,406
January 12, 2026	94.44	94.82	94.82	96.9	94.2	959,544
January 09, 2026	91.49	95.35	95.35	95.62	91.49	1.37M
January 08, 2026	86.12	90.93	90.93	91.7	85.77	1.24M
January 07, 2026	87.42	87.1	87.1	88.26	85.24	576,831
January 06, 2026	84.25	86.71	86.71	86.93	83.61	385,623
January 05, 2026	85.23	85.4	85.4	86.99	84.56	682,742
January 02, 2026	84.5	84.91	84.91	85.06	83.55	470,411
December 31, 2025	85.21	84.5	84.5	85.44	84.02	259,849
December 30, 2025	86.15	85.41	85.41	86.15	84.73	268,600
December 29, 2025	85.61	85.74	85.74	86.03	84.67	296,846
December 26, 2025	85.66	85.54	85.54	85.79	84.72	210,733
December 24, 2025	85.38	85.73	85.73	86.07	84.19	181,900
December 23, 2025	85.65	84.93	84.93	85.65	84	420,242
December 22, 2025	86.89	85.63	85.63	87.2	85.5	535,828
December 19, 2025	86.09	87.04	87.04	87.06	85.01	1.57M
December 18, 2025	87.42	86.91	86.91	88.79	86.24	988,600
December 17, 2025	85.84	86.03	86.03	87.1	83.94	718,686
December 16, 2025	88.09	86.12	86.12	88.77	86.02	519,626
December 15, 2025	88.31	87.3	87.3	89.04	85.82	539,793
December 12, 2025	88.8	87.94	87.94	89.42	86.41	701,536
December 11, 2025	88.35	88.6	88.6	89.45	87.63	1.08M
December 10, 2025	84.66	87.56	87.56	87.69	83.72	740,887
December 09, 2025	83	84.43	84.43	84.85	81.91	578,637
December 08, 2025	87.85	83.87	83.87	89.1	83.15	978,087
December 05, 2025	83.64	85.38	85.38	85.45	83.63	565,300
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

Champion Homes, Inc. (SKY) NYSE