Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.87
+0.12 (2.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.75 | 5.90 | 5.64 | 5.87 | 5.87 | 2.09% | 557,186 |
| Nov 19, 2024 | 5.55 | 5.79 | 5.55 | 5.75 | 5.75 | -0.17% | 513,347 |
| Nov 18, 2024 | 5.64 | 6.00 | 5.45 | 5.76 | 5.76 | 0.79% | 444,753 |
| Nov 15, 2024 | 5.94 | 5.94 | 5.70 | 5.72 | 5.72 | -2.31% | 708,429 |
| Nov 14, 2024 | 5.72 | 6.16 | 5.66 | 5.85 | 5.85 | 7.93% | 799,607 |
| Nov 13, 2024 | 5.56 | 5.63 | 5.40 | 5.42 | 5.42 | -2.34% | 1,348,513 |
| Nov 12, 2024 | 5.66 | 5.71 | 5.41 | 5.55 | 5.55 | -3.48% | 858,523 |
| Nov 11, 2024 | 5.80 | 5.96 | 5.58 | 5.75 | 5.75 | -1.54% | 1,067,519 |
| Nov 8, 2024 | 6.00 | 6.15 | 5.79 | 5.84 | 5.84 | -3.95% | 651,941 |
| Nov 7, 2024 | 5.81 | 6.24 | 5.76 | 6.08 | 6.08 | 4.65% | 1,117,729 |
| Nov 6, 2024 | 5.76 | 6.16 | 5.51 | 5.81 | 5.81 | -11.70% | 2,058,048 |
| Nov 5, 2024 | 6.27 | 6.58 | 6.19 | 6.58 | 6.58 | 3.13% | 628,534 |
| Nov 4, 2024 | 6.50 | 6.70 | 6.37 | 6.38 | 6.38 | -1.39% | 374,707 |
| Nov 1, 2024 | 6.54 | 6.64 | 6.42 | 6.47 | 6.47 | -0.46% | 350,785 |
| Oct 31, 2024 | 6.62 | 6.62 | 6.37 | 6.50 | 6.50 | -1.81% | 323,312 |
| Oct 30, 2024 | 6.45 | 6.62 | 6.39 | 6.62 | 6.62 | 2.32% | 333,587 |
| Oct 29, 2024 | 6.55 | 6.56 | 6.31 | 6.47 | 6.47 | -2.27% | 336,966 |
| Oct 28, 2024 | 6.66 | 6.77 | 6.60 | 6.62 | 6.62 | 1.53% | 483,255 |
| Oct 25, 2024 | 6.68 | 6.69 | 6.51 | 6.52 | 6.52 | -1.06% | 265,153 |
| Oct 24, 2024 | 6.64 | 6.76 | 6.56 | 6.59 | 6.59 | -0.30% | 286,810 |
| Oct 23, 2024 | 6.71 | 6.83 | 6.14 | 6.61 | 6.61 | -2.36% | 764,132 |
| Oct 22, 2024 | 6.95 | 6.97 | 6.74 | 6.77 | 6.77 | -2.31% | 538,229 |
| Oct 21, 2024 | 7.10 | 7.18 | 6.92 | 6.93 | 6.93 | -3.35% | 604,128 |
| Oct 18, 2024 | 7.14 | 7.27 | 7.05 | 7.17 | 7.17 | 0.99% | 586,208 |
| Oct 17, 2024 | 7.14 | 7.33 | 7.02 | 7.10 | 7.10 | -0.28% | 762,754 |
| Oct 16, 2024 | 7.08 | 7.15 | 6.95 | 7.12 | 7.12 | 1.57% | 696,398 |
| Oct 15, 2024 | 6.92 | 7.15 | 6.83 | 7.01 | 7.01 | 0.43% | 591,771 |
| Oct 14, 2024 | 6.94 | 7.02 | 6.83 | 6.98 | 6.98 | 0.43% | 447,988 |
| Oct 11, 2024 | 6.76 | 6.96 | 6.70 | 6.95 | 6.95 | 1.61% | 332,213 |
| Oct 10, 2024 | 6.81 | 7.13 | 6.76 | 6.84 | 6.84 | -0.58% | 658,778 |
| Oct 9, 2024 | 6.79 | 6.91 | 6.70 | 6.88 | 6.88 | 1.47% | 331,453 |
| Oct 8, 2024 | 6.48 | 6.81 | 6.48 | 6.78 | 6.78 | 4.47% | 464,348 |
| Oct 7, 2024 | 6.65 | 6.70 | 6.41 | 6.49 | 6.49 | -2.26% | 376,626 |
| Oct 4, 2024 | 6.65 | 6.76 | 6.47 | 6.64 | 6.64 | 1.84% | 443,473 |
| Oct 3, 2024 | 6.60 | 6.64 | 6.37 | 6.52 | 6.52 | -1.81% | 307,754 |
| Oct 2, 2024 | 6.54 | 6.70 | 6.53 | 6.64 | 6.64 | -0.30% | 266,747 |
| Oct 1, 2024 | 6.78 | 6.88 | 6.57 | 6.66 | 6.66 | -2.06% | 434,114 |
| Sep 30, 2024 | 6.71 | 6.93 | 6.65 | 6.80 | 6.80 | 0.89% | 1,118,090 |
| Sep 27, 2024 | 6.64 | 6.89 | 6.60 | 6.74 | 6.74 | 2.28% | 254,305 |
| Sep 26, 2024 | 6.65 | 6.87 | 6.58 | 6.59 | 6.59 | 1.23% | 341,511 |
| Sep 25, 2024 | 6.60 | 6.60 | 6.32 | 6.51 | 6.51 | -1.36% | 479,050 |
| Sep 24, 2024 | 6.60 | 6.93 | 6.43 | 6.60 | 6.60 | 2.64% | 710,585 |
| Sep 23, 2024 | 6.44 | 6.45 | 6.14 | 6.43 | 6.43 | 0.16% | 478,004 |
| Sep 20, 2024 | 6.29 | 6.50 | 6.18 | 6.42 | 6.42 | 0.94% | 623,227 |
| Sep 19, 2024 | 6.73 | 6.73 | 6.30 | 6.36 | 6.36 | -1.24% | 435,252 |
| Sep 18, 2024 | 6.62 | 6.73 | 6.44 | 6.44 | 6.44 | -3.45% | 670,361 |
| Sep 17, 2024 | 6.48 | 6.83 | 6.45 | 6.67 | 6.67 | 3.73% | 739,212 |
| Sep 16, 2024 | 6.37 | 6.79 | 6.35 | 6.43 | 6.43 | 2.88% | 738,406 |
| Sep 13, 2024 | 6.28 | 6.39 | 6.10 | 6.25 | 6.25 | 1.30% | 382,890 |
| Sep 12, 2024 | 6.18 | 6.29 | 6.08 | 6.17 | 6.17 | 1.31% | 383,330 |
| Sep 11, 2024 | 5.94 | 6.13 | 5.79 | 6.09 | 6.09 | 1.33% | 356,986 |
| Sep 10, 2024 | 5.76 | 6.12 | 5.76 | 6.01 | 6.01 | 3.98% | 480,660 |
| Sep 9, 2024 | 5.64 | 5.95 | 5.60 | 5.78 | 5.78 | 2.30% | 348,755 |
| Sep 6, 2024 | 5.73 | 5.85 | 5.51 | 5.65 | 5.65 | -1.74% | 339,815 |
| Sep 5, 2024 | 5.77 | 5.85 | 5.63 | 5.75 | 5.75 | 0.52% | 263,592 |
| Sep 4, 2024 | 5.85 | 5.88 | 5.62 | 5.72 | 5.72 | -3.21% | 596,366 |
| Sep 3, 2024 | 6.25 | 6.25 | 5.86 | 5.91 | 5.91 | -5.44% | 449,526 |
| Aug 30, 2024 | 6.25 | 6.37 | 6.04 | 6.25 | 6.25 | 0.32% | 374,079 |
| Aug 29, 2024 | 6.15 | 6.33 | 5.98 | 6.23 | 6.23 | 2.81% | 479,354 |
| Aug 28, 2024 | 6.18 | 6.18 | 5.91 | 6.06 | 6.06 | -1.46% | 325,816 |
| Aug 27, 2024 | 6.35 | 6.40 | 6.05 | 6.15 | 6.15 | -4.50% | 449,182 |
| Aug 26, 2024 | 6.45 | 6.68 | 6.26 | 6.44 | 6.44 | -0.92% | 719,001 |
| Aug 23, 2024 | 5.85 | 6.52 | 5.81 | 6.50 | 6.50 | 12.46% | 905,356 |
| Aug 22, 2024 | 5.96 | 6.00 | 5.63 | 5.78 | 5.78 | -1.70% | 467,578 |
| Aug 21, 2024 | 5.98 | 6.17 | 5.78 | 5.88 | 5.88 | 0.34% | 468,830 |
| Aug 20, 2024 | 5.94 | 6.03 | 5.76 | 5.86 | 5.86 | -1.68% | 548,490 |
| Aug 19, 2024 | 6.24 | 6.34 | 5.88 | 5.96 | 5.96 | -4.49% | 550,577 |
| Aug 16, 2024 | 5.97 | 6.25 | 5.73 | 6.24 | 6.24 | 5.23% | 767,038 |
| Aug 15, 2024 | 5.69 | 6.15 | 5.68 | 5.93 | 5.93 | 6.85% | 1,014,677 |
| Aug 14, 2024 | 5.50 | 5.65 | 5.29 | 5.55 | 5.55 | 0.91% | 1,101,615 |
| Aug 13, 2024 | 5.49 | 5.73 | 5.40 | 5.50 | 5.50 | 1.66% | 1,077,403 |
| Aug 12, 2024 | 5.37 | 5.44 | 5.17 | 5.41 | 5.41 | 2.08% | 791,372 |
| Aug 9, 2024 | 5.08 | 5.38 | 4.90 | 5.30 | 5.30 | 4.95% | 1,086,217 |
| Aug 8, 2024 | 4.65 | 5.17 | 4.41 | 5.05 | 5.05 | 14.77% | 2,660,944 |
| Aug 7, 2024 | 3.98 | 4.87 | 3.85 | 4.40 | 4.40 | 41.48% | 12,250,431 |
| Aug 6, 2024 | 3.25 | 3.31 | 3.08 | 3.11 | 3.11 | -3.86% | 316,731 |
| Aug 5, 2024 | 3.22 | 3.44 | 3.17 | 3.24 | 3.24 | -7.31% | 359,321 |
| Aug 2, 2024 | 3.28 | 3.55 | 3.14 | 3.49 | 3.49 | -0.71% | 350,669 |
| Aug 1, 2024 | 3.62 | 3.67 | 3.41 | 3.52 | 3.52 | -3.43% | 530,373 |
| Jul 31, 2024 | 3.82 | 3.88 | 3.61 | 3.64 | 3.64 | -4.46% | 1,677,116 |
| Jul 30, 2024 | 3.54 | 3.93 | 3.48 | 3.81 | 3.81 | 9.48% | 1,275,091 |
| Jul 29, 2024 | 3.56 | 3.58 | 3.40 | 3.48 | 3.48 | -1.14% | 307,847 |
| Jul 26, 2024 | 3.39 | 3.55 | 3.30 | 3.52 | 3.52 | 7.65% | 670,195 |
| Jul 25, 2024 | 3.13 | 3.43 | 2.91 | 3.27 | 3.27 | 4.81% | 243,416 |
| Jul 24, 2024 | 3.20 | 3.30 | 3.12 | 3.12 | 3.12 | -3.41% | 165,859 |
| Jul 23, 2024 | 3.14 | 3.27 | 3.04 | 3.23 | 3.23 | 0.94% | 210,947 |
| Jul 22, 2024 | 3.10 | 3.21 | 3.00 | 3.20 | 3.20 | 3.23% | 148,650 |
| Jul 19, 2024 | 3.17 | 3.20 | 3.06 | 3.10 | 3.10 | -2.21% | 196,374 |
| Jul 18, 2024 | 3.36 | 3.47 | 3.14 | 3.17 | 3.17 | -7.58% | 299,236 |
| Jul 17, 2024 | 3.09 | 3.50 | 3.03 | 3.43 | 3.43 | 8.20% | 375,042 |
| Jul 16, 2024 | 2.96 | 3.23 | 2.89 | 3.17 | 3.17 | 8.93% | 341,380 |
| Jul 15, 2024 | 2.89 | 3.06 | 2.88 | 2.91 | 2.91 | 1.39% | 272,609 |
| Jul 12, 2024 | 2.94 | 2.96 | 2.86 | 2.87 | 2.87 | -1.03% | 183,652 |
| Jul 11, 2024 | 2.75 | 3.05 | 2.75 | 2.90 | 2.90 | 10.27% | 508,746 |
| Jul 10, 2024 | 2.67 | 2.69 | 2.54 | 2.63 | 2.63 | -1.50% | 471,932 |
| Jul 9, 2024 | 2.71 | 2.76 | 2.66 | 2.67 | 2.67 | -2.55% | 161,382 |
| Jul 8, 2024 | 2.79 | 2.79 | 2.68 | 2.74 | 2.74 | - | 200,712 |
| Jul 5, 2024 | 2.67 | 2.78 | 2.67 | 2.74 | 2.74 | -3.52% | 311,502 |
| Jul 3, 2024 | 2.94 | 3.04 | 2.83 | 2.84 | 2.84 | -2.07% | 97,282 |
| Jul 2, 2024 | 2.94 | 2.94 | 2.74 | 2.90 | 2.90 | 0.35% | 183,269 |