Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.61
-0.35 (-5.87%)
At close: Jun 13, 2025, 4:00 PM
5.50
-0.11 (-1.96%)
After-hours: Jun 13, 2025, 4:10 PM EDT

Latham Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20255.845.925.615.615.61-5.87%491,019
Jun 12, 20256.086.145.845.965.96-2.77%566,391
Jun 11, 20256.006.175.976.136.133.37%491,664
Jun 10, 20255.956.045.925.935.93-0.17%299,933
Jun 9, 20255.936.045.905.945.941.19%303,994
Jun 6, 20255.796.005.795.875.871.38%257,570
Jun 5, 20256.056.065.785.795.79-4.30%443,543
Jun 4, 20256.126.205.936.056.05-0.82%559,209
Jun 3, 20255.576.125.516.106.109.12%611,792
Jun 2, 20255.635.765.465.595.59-1.06%412,563
May 30, 20255.595.795.445.655.650.36%589,579
May 29, 20255.805.975.545.635.63-2.09%456,186
May 28, 20255.925.965.715.755.75-3.20%289,399
May 27, 20255.986.075.875.945.941.71%292,870
May 23, 20255.675.895.605.845.840.17%314,598
May 22, 20255.966.145.825.835.83-2.35%407,943
May 21, 20256.116.185.865.975.97-4.63%397,020
May 20, 20256.316.386.246.266.26-0.95%444,287
May 19, 20256.446.456.126.326.321.61%448,474
May 16, 20256.006.255.866.226.223.15%263,962
May 15, 20256.026.205.806.036.030.58%563,327
May 14, 20256.716.765.996.006.00-11.32%955,428
May 13, 20256.556.796.556.766.761.35%462,223
May 12, 20256.496.726.396.676.6711.35%464,942
May 9, 20255.856.035.815.995.993.28%540,619
May 8, 20256.046.205.765.805.80-2.85%586,352
May 7, 20255.556.105.335.975.97-1,513,335
May 6, 20255.926.105.825.975.97-1.65%688,873
May 5, 20255.966.185.876.076.071.00%917,425
May 2, 20255.706.065.706.016.016.37%852,160
May 1, 20255.495.705.355.655.653.39%726,289
Apr 30, 20255.465.545.365.475.47-1.89%695,311
Apr 29, 20255.505.595.465.575.570.91%294,939
Apr 28, 20255.615.705.425.525.52-0.72%426,182
Apr 25, 20255.565.645.385.565.56-1.59%603,154
Apr 24, 20255.535.895.365.655.651.80%736,788
Apr 23, 20255.185.575.025.555.5512.35%909,118
Apr 22, 20254.835.104.784.944.944.66%501,265
Apr 21, 20254.784.784.564.724.72-3.87%726,057
Apr 17, 20254.845.004.784.914.911.66%498,969
Apr 16, 20254.834.944.724.834.83-0.62%763,085
Apr 15, 20255.065.124.804.864.86-4.71%622,107
Apr 14, 20255.165.324.995.105.101.80%626,492
Apr 11, 20254.955.034.665.015.01-0.20%736,243
Apr 10, 20255.575.634.965.025.02-12.39%1,090,393
Apr 9, 20254.885.894.655.735.7314.60%1,867,911
Apr 8, 20255.485.544.945.005.00-4.94%856,686
Apr 7, 20255.145.624.995.265.26-3.66%927,787
Apr 4, 20255.525.585.095.465.46-8.16%1,253,376
Apr 3, 20256.216.285.905.955.95-11.53%573,299