Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
7.86
-0.11 (-1.44%)
At close: Sep 12, 2025, 4:00 PM EDT
7.77
-0.09 (-1.08%)
After-hours: Sep 12, 2025, 5:54 PM EDT
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.81 | 8.03 | 7.71 | 7.86 | 7.86 | -1.38% | 481,061 |
| Sep 11, 2025 | 7.87 | 8.08 | 7.87 | 7.97 | 7.97 | 1.92% | 499,116 |
| Sep 10, 2025 | 7.91 | 8.06 | 7.76 | 7.82 | 7.82 | -1.14% | 564,888 |
| Sep 9, 2025 | 8.11 | 8.16 | 7.85 | 7.91 | 7.91 | -3.06% | 573,147 |
| Sep 8, 2025 | 8.29 | 8.32 | 8.10 | 8.16 | 8.16 | -0.97% | 687,810 |
| Sep 5, 2025 | 8.00 | 8.28 | 8.00 | 8.24 | 8.24 | 3.00% | 446,324 |
| Sep 4, 2025 | 7.82 | 8.05 | 7.77 | 8.00 | 8.00 | 2.70% | 441,431 |
| Sep 3, 2025 | 7.77 | 7.91 | 7.72 | 7.79 | 7.79 | - | 354,118 |
| Sep 2, 2025 | 7.81 | 7.91 | 7.68 | 7.79 | 7.79 | -2.99% | 571,897 |
| Aug 29, 2025 | 8.10 | 8.14 | 7.93 | 8.03 | 8.03 | -0.50% | 467,068 |
| Aug 28, 2025 | 8.26 | 8.26 | 7.96 | 8.07 | 8.07 | -1.82% | 1,050,782 |
| Aug 27, 2025 | 8.17 | 8.30 | 8.08 | 8.22 | 8.22 | -0.36% | 451,398 |
| Aug 26, 2025 | 8.26 | 8.40 | 8.04 | 8.25 | 8.25 | 0.98% | 656,365 |
| Aug 25, 2025 | 8.16 | 8.46 | 8.07 | 8.17 | 8.17 | -0.61% | 805,809 |
| Aug 22, 2025 | 7.71 | 8.36 | 7.68 | 8.22 | 8.22 | 7.03% | 893,948 |
| Aug 21, 2025 | 7.50 | 7.70 | 7.39 | 7.68 | 7.68 | 1.72% | 376,023 |
| Aug 20, 2025 | 7.73 | 7.73 | 7.47 | 7.55 | 7.55 | -2.96% | 716,297 |
| Aug 19, 2025 | 7.72 | 7.91 | 7.68 | 7.78 | 7.78 | 1.04% | 338,810 |
| Aug 18, 2025 | 7.59 | 7.72 | 7.58 | 7.70 | 7.70 | 1.32% | 373,050 |
| Aug 15, 2025 | 7.97 | 8.01 | 7.58 | 7.60 | 7.60 | -3.80% | 738,800 |
| Aug 14, 2025 | 7.86 | 7.95 | 7.76 | 7.90 | 7.90 | -2.35% | 603,292 |
| Aug 13, 2025 | 7.42 | 8.15 | 7.41 | 8.09 | 8.09 | 10.07% | 1,493,266 |
| Aug 12, 2025 | 7.17 | 7.45 | 7.17 | 7.35 | 7.35 | 2.80% | 1,144,920 |
| Aug 11, 2025 | 7.37 | 7.38 | 7.03 | 7.15 | 7.15 | -3.12% | 720,786 |
| Aug 8, 2025 | 7.33 | 7.50 | 7.30 | 7.38 | 7.38 | 0.96% | 660,450 |
| Aug 7, 2025 | 7.43 | 7.43 | 7.15 | 7.31 | 7.31 | -0.41% | 797,332 |
| Aug 6, 2025 | 7.05 | 7.44 | 6.97 | 7.34 | 7.34 | 7.31% | 1,009,183 |
| Aug 5, 2025 | 6.80 | 6.94 | 6.70 | 6.84 | 6.84 | 1.48% | 564,267 |
| Aug 4, 2025 | 6.80 | 6.89 | 6.64 | 6.74 | 6.74 | 0.30% | 565,108 |
| Aug 1, 2025 | 6.58 | 6.85 | 6.56 | 6.72 | 6.72 | -0.88% | 846,410 |
| Jul 31, 2025 | 6.71 | 6.95 | 6.64 | 6.78 | 6.78 | -0.15% | 1,074,053 |
| Jul 30, 2025 | 6.80 | 6.95 | 6.60 | 6.79 | 6.79 | -0.15% | 1,507,929 |
| Jul 29, 2025 | 6.92 | 6.92 | 6.70 | 6.80 | 6.80 | -0.58% | 568,554 |
| Jul 28, 2025 | 6.88 | 6.96 | 6.67 | 6.84 | 6.84 | -0.58% | 314,908 |
| Jul 25, 2025 | 6.99 | 6.99 | 6.78 | 6.88 | 6.88 | -0.58% | 253,444 |
| Jul 24, 2025 | 6.95 | 6.97 | 6.76 | 6.92 | 6.92 | -1.56% | 385,420 |
| Jul 23, 2025 | 6.99 | 7.08 | 6.90 | 7.03 | 7.03 | 2.03% | 571,156 |
| Jul 22, 2025 | 6.62 | 6.94 | 6.57 | 6.89 | 6.89 | 4.71% | 603,494 |
| Jul 21, 2025 | 6.49 | 6.65 | 6.47 | 6.58 | 6.58 | 2.02% | 535,865 |
| Jul 18, 2025 | 6.52 | 6.53 | 6.40 | 6.45 | 6.45 | 0.16% | 340,097 |
| Jul 17, 2025 | 6.19 | 6.48 | 6.12 | 6.44 | 6.44 | 3.87% | 469,081 |
| Jul 16, 2025 | 6.16 | 6.28 | 5.95 | 6.20 | 6.20 | 0.81% | 475,722 |
| Jul 15, 2025 | 6.59 | 6.81 | 6.12 | 6.15 | 6.15 | -6.11% | 299,739 |
| Jul 14, 2025 | 6.58 | 6.64 | 6.45 | 6.55 | 6.55 | -0.61% | 379,734 |
| Jul 11, 2025 | 6.81 | 6.82 | 6.57 | 6.59 | 6.59 | -5.04% | 218,611 |
| Jul 10, 2025 | 6.80 | 7.00 | 6.79 | 6.94 | 6.94 | 1.76% | 349,114 |
| Jul 9, 2025 | 6.84 | 6.92 | 6.78 | 6.82 | 6.82 | 1.19% | 383,888 |
| Jul 8, 2025 | 6.64 | 6.82 | 6.52 | 6.74 | 6.74 | 1.81% | 652,908 |
| Jul 7, 2025 | 6.94 | 6.96 | 6.59 | 6.62 | 6.62 | -5.83% | 378,495 |
| Jul 3, 2025 | 6.98 | 7.12 | 6.98 | 7.03 | 7.03 | 1.30% | 298,437 |