Latham Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	7.94	8.97	7.17	7.20	7.20	11.80%	4,105,201
Mar 3, 2026	6.34	6.59	6.11	6.44	6.44	-2.42%	1,258,890
Mar 2, 2026	6.52	6.68	6.44	6.60	6.60	-1.64%	810,677
Feb 27, 2026	6.86	6.90	6.62	6.71	6.71	-3.03%	1,002,897
Feb 26, 2026	6.81	6.95	6.73	6.92	6.92	1.91%	764,495
Feb 25, 2026	7.05	7.12	6.69	6.79	6.79	-3.55%	3,870,846
Feb 24, 2026	6.68	7.29	6.65	7.04	7.04	5.86%	6,074,684
Feb 23, 2026	6.83	6.92	6.61	6.65	6.65	-3.62%	787,198
Feb 20, 2026	6.93	7.18	6.83	6.90	6.90	-1.43%	2,146,717
Feb 19, 2026	6.74	7.12	6.62	7.00	7.00	4.95%	2,254,382
Feb 18, 2026	6.58	6.73	6.45	6.67	6.67	0.91%	454,383
Feb 17, 2026	6.59	6.67	6.45	6.61	6.61	0.15%	371,482
Feb 13, 2026	6.60	6.71	6.49	6.60	6.60	-	474,323
Feb 12, 2026	6.69	6.84	6.39	6.60	6.60	-0.60%	408,337
Feb 11, 2026	6.63	6.69	6.47	6.64	6.64	0.30%	345,120
Feb 10, 2026	6.66	6.85	6.41	6.62	6.62	-0.45%	381,449
Feb 9, 2026	6.59	6.77	6.48	6.65	6.65	0.76%	532,200
Feb 6, 2026	6.35	6.68	6.35	6.60	6.60	4.76%	286,582
Feb 5, 2026	6.39	6.41	6.22	6.30	6.30	-2.33%	404,570
Feb 4, 2026	6.31	6.50	6.31	6.45	6.45	3.37%	437,949
Feb 3, 2026	6.34	6.46	6.10	6.24	6.24	-1.58%	411,721
Feb 2, 2026	6.26	6.43	6.20	6.34	6.34	0.79%	302,278
Jan 30, 2026	6.38	6.38	6.21	6.29	6.29	-1.56%	397,952
Jan 29, 2026	6.36	6.47	6.27	6.39	6.39	1.11%	477,929
Jan 28, 2026	6.73	6.79	6.27	6.32	6.32	-6.51%	713,425
Jan 27, 2026	6.71	6.85	6.69	6.76	6.76	0.30%	443,391
Jan 26, 2026	6.79	6.89	6.74	6.74	6.74	-0.74%	364,758
Jan 23, 2026	6.79	6.86	6.72	6.79	6.79	-0.73%	895,445
Jan 22, 2026	6.66	6.87	6.66	6.84	6.84	3.17%	663,602
Jan 21, 2026	6.42	6.68	6.41	6.63	6.63	4.41%	422,138
Jan 20, 2026	6.52	6.58	6.30	6.35	6.35	-4.80%	675,998
Jan 16, 2026	6.81	6.88	6.63	6.67	6.67	-2.20%	331,577
Jan 15, 2026	6.63	6.91	6.53	6.82	6.82	1.79%	487,671
Jan 14, 2026	6.70	6.72	6.45	6.70	6.70	-0.45%	666,641
Jan 13, 2026	6.67	6.82	6.60	6.73	6.73	1.20%	806,578
Jan 12, 2026	6.49	6.70	6.34	6.65	6.65	1.84%	690,151
Jan 9, 2026	6.30	6.56	6.19	6.53	6.53	4.65%	1,143,893
Jan 8, 2026	6.11	6.35	6.10	6.24	6.24	1.13%	3,698,155
Jan 7, 2026	6.33	6.40	6.15	6.17	6.17	-1.75%	923,079
Jan 6, 2026	6.40	6.44	6.25	6.28	6.28	-2.48%	861,172
Jan 5, 2026	6.31	6.58	6.23	6.44	6.44	1.74%	544,669
Jan 2, 2026	6.36	6.46	6.22	6.33	6.33	-0.31%	455,671
Dec 31, 2025	6.24	6.35	6.18	6.35	6.35	1.93%	1,151,468
Dec 30, 2025	6.24	6.36	6.20	6.23	6.23	-0.16%	384,462
Dec 29, 2025	6.33	6.44	6.23	6.24	6.24	-1.58%	415,459
Dec 26, 2025	6.23	6.40	6.23	6.34	6.34	2.09%	330,112
Dec 24, 2025	6.17	6.24	6.15	6.21	6.21	0.16%	264,183
Dec 23, 2025	6.39	6.39	6.16	6.20	6.20	-1.74%	659,004
Dec 22, 2025	6.31	6.41	6.23	6.31	6.31	0.32%	499,096
Dec 19, 2025	6.45	6.48	6.28	6.29	6.29	-3.23%	922,260