Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
7.61
-0.37 (-4.64%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Latham Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.078.117.617.617.61-4.64%237,164
Oct 24, 20257.838.027.757.987.983.37%463,539
Oct 23, 20257.607.757.577.727.721.71%254,944
Oct 22, 20257.697.737.577.597.59-1.30%232,578
Oct 21, 20257.567.717.497.697.691.59%327,992
Oct 20, 20257.477.657.457.577.572.16%264,317
Oct 17, 20257.367.447.077.417.41-0.40%338,641
Oct 16, 20257.807.847.397.447.44-4.62%264,912
Oct 15, 20257.737.857.677.807.802.09%417,794
Oct 14, 20257.137.777.077.647.645.38%726,401
Oct 13, 20257.387.496.697.257.250.28%508,591
Oct 10, 20257.517.627.137.237.23-3.08%983,999
Oct 9, 20257.677.687.467.467.46-2.86%296,712
Oct 8, 20257.487.727.347.687.683.78%361,723
Oct 7, 20257.427.437.327.407.40-0.27%385,487
Oct 6, 20257.417.537.267.427.420.27%307,702
Oct 3, 20257.607.677.387.407.40-1.73%331,773
Oct 2, 20257.407.617.127.537.532.31%431,687
Oct 1, 20257.567.677.357.367.36-3.29%557,037
Sep 30, 20257.507.627.457.617.611.20%863,714
Sep 29, 20257.597.657.417.527.52-366,644
Sep 26, 20257.497.667.417.527.520.67%400,766
Sep 25, 20257.537.587.377.477.47-1.58%483,975
Sep 24, 20257.617.727.517.597.590.26%488,173
Sep 23, 20257.717.847.507.577.57-1.56%592,888
Sep 22, 20257.647.757.467.697.690.13%722,502
Sep 19, 20257.857.867.657.687.68-2.04%1,081,877
Sep 18, 20257.807.887.737.847.841.16%608,723
Sep 17, 20257.758.167.717.757.750.13%806,582
Sep 16, 20258.008.007.677.747.74-1.53%523,642
Sep 15, 20258.068.067.807.867.86-443,097
Sep 12, 20257.818.037.717.867.86-1.38%481,493
Sep 11, 20257.878.087.877.977.971.92%499,116
Sep 10, 20257.918.067.767.827.82-1.14%564,888
Sep 9, 20258.118.167.857.917.91-3.06%573,147
Sep 8, 20258.298.328.108.168.16-0.97%687,810
Sep 5, 20258.008.288.008.248.243.00%446,324
Sep 4, 20257.828.057.778.008.002.70%441,431
Sep 3, 20257.777.917.727.797.79-354,118
Sep 2, 20257.817.917.687.797.79-2.99%571,897
Aug 29, 20258.108.147.938.038.03-0.50%467,068
Aug 28, 20258.268.267.968.078.07-1.82%1,050,782
Aug 27, 20258.178.308.088.228.22-0.36%451,398
Aug 26, 20258.268.408.048.258.250.98%656,365
Aug 25, 20258.168.468.078.178.17-0.61%805,809
Aug 22, 20257.718.367.688.228.227.03%893,948
Aug 21, 20257.507.707.397.687.681.72%376,023
Aug 20, 20257.737.737.477.557.55-2.96%716,297
Aug 19, 20257.727.917.687.787.781.04%338,810
Aug 18, 20257.597.727.587.707.701.32%373,050