Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.82
+0.10 (1.75%)
At close: Jun 18, 2025, 4:00 PM
5.71
-0.11 (-1.89%)
After-hours: Jun 18, 2025, 4:10 PM EDT
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.71 | 5.88 | 5.68 | 5.82 | 5.82 | 1.75% | 377,253 |
| Jun 17, 2025 | 5.69 | 5.88 | 5.68 | 5.72 | 5.72 | -1.21% | 436,456 |
| Jun 16, 2025 | 5.72 | 5.93 | 5.58 | 5.79 | 5.79 | 3.21% | 586,211 |
| Jun 13, 2025 | 5.84 | 5.92 | 5.61 | 5.61 | 5.61 | -5.87% | 491,019 |
| Jun 12, 2025 | 6.08 | 6.14 | 5.84 | 5.96 | 5.96 | -2.77% | 566,391 |
| Jun 11, 2025 | 6.00 | 6.17 | 5.97 | 6.13 | 6.13 | 3.37% | 491,664 |
| Jun 10, 2025 | 5.95 | 6.04 | 5.92 | 5.93 | 5.93 | -0.17% | 299,933 |
| Jun 9, 2025 | 5.93 | 6.04 | 5.90 | 5.94 | 5.94 | 1.19% | 303,994 |
| Jun 6, 2025 | 5.79 | 6.00 | 5.79 | 5.87 | 5.87 | 1.38% | 257,570 |
| Jun 5, 2025 | 6.05 | 6.06 | 5.78 | 5.79 | 5.79 | -4.30% | 443,543 |
| Jun 4, 2025 | 6.12 | 6.20 | 5.93 | 6.05 | 6.05 | -0.82% | 559,209 |
| Jun 3, 2025 | 5.57 | 6.12 | 5.51 | 6.10 | 6.10 | 9.12% | 611,792 |
| Jun 2, 2025 | 5.63 | 5.76 | 5.46 | 5.59 | 5.59 | -1.06% | 412,563 |
| May 30, 2025 | 5.59 | 5.79 | 5.44 | 5.65 | 5.65 | 0.36% | 589,579 |
| May 29, 2025 | 5.80 | 5.97 | 5.54 | 5.63 | 5.63 | -2.09% | 456,186 |
| May 28, 2025 | 5.92 | 5.96 | 5.71 | 5.75 | 5.75 | -3.20% | 289,399 |
| May 27, 2025 | 5.98 | 6.07 | 5.87 | 5.94 | 5.94 | 1.71% | 292,870 |
| May 23, 2025 | 5.67 | 5.89 | 5.60 | 5.84 | 5.84 | 0.17% | 314,598 |
| May 22, 2025 | 5.96 | 6.14 | 5.82 | 5.83 | 5.83 | -2.35% | 407,943 |
| May 21, 2025 | 6.11 | 6.18 | 5.86 | 5.97 | 5.97 | -4.63% | 397,020 |
| May 20, 2025 | 6.31 | 6.38 | 6.24 | 6.26 | 6.26 | -0.95% | 444,287 |
| May 19, 2025 | 6.44 | 6.45 | 6.12 | 6.32 | 6.32 | 1.61% | 448,474 |
| May 16, 2025 | 6.00 | 6.25 | 5.86 | 6.22 | 6.22 | 3.15% | 263,962 |
| May 15, 2025 | 6.02 | 6.20 | 5.80 | 6.03 | 6.03 | 0.58% | 563,327 |
| May 14, 2025 | 6.71 | 6.76 | 5.99 | 6.00 | 6.00 | -11.32% | 955,428 |
| May 13, 2025 | 6.55 | 6.79 | 6.55 | 6.76 | 6.76 | 1.35% | 462,223 |
| May 12, 2025 | 6.49 | 6.72 | 6.39 | 6.67 | 6.67 | 11.35% | 464,942 |
| May 9, 2025 | 5.85 | 6.03 | 5.81 | 5.99 | 5.99 | 3.28% | 540,619 |
| May 8, 2025 | 6.04 | 6.20 | 5.76 | 5.80 | 5.80 | -2.85% | 586,352 |
| May 7, 2025 | 5.55 | 6.10 | 5.33 | 5.97 | 5.97 | - | 1,513,335 |
| May 6, 2025 | 5.92 | 6.10 | 5.82 | 5.97 | 5.97 | -1.65% | 688,873 |
| May 5, 2025 | 5.96 | 6.18 | 5.87 | 6.07 | 6.07 | 1.00% | 917,425 |
| May 2, 2025 | 5.70 | 6.06 | 5.70 | 6.01 | 6.01 | 6.37% | 852,160 |
| May 1, 2025 | 5.49 | 5.70 | 5.35 | 5.65 | 5.65 | 3.39% | 726,289 |
| Apr 30, 2025 | 5.46 | 5.54 | 5.36 | 5.47 | 5.47 | -1.89% | 695,311 |
| Apr 29, 2025 | 5.50 | 5.59 | 5.46 | 5.57 | 5.57 | 0.91% | 294,939 |
| Apr 28, 2025 | 5.61 | 5.70 | 5.42 | 5.52 | 5.52 | -0.72% | 426,182 |
| Apr 25, 2025 | 5.56 | 5.64 | 5.38 | 5.56 | 5.56 | -1.59% | 603,154 |
| Apr 24, 2025 | 5.53 | 5.89 | 5.36 | 5.65 | 5.65 | 1.80% | 736,788 |
| Apr 23, 2025 | 5.18 | 5.57 | 5.02 | 5.55 | 5.55 | 12.35% | 909,118 |
| Apr 22, 2025 | 4.83 | 5.10 | 4.78 | 4.94 | 4.94 | 4.66% | 501,265 |
| Apr 21, 2025 | 4.78 | 4.78 | 4.56 | 4.72 | 4.72 | -3.87% | 726,057 |
| Apr 17, 2025 | 4.84 | 5.00 | 4.78 | 4.91 | 4.91 | 1.66% | 498,969 |
| Apr 16, 2025 | 4.83 | 4.94 | 4.72 | 4.83 | 4.83 | -0.62% | 763,085 |
| Apr 15, 2025 | 5.06 | 5.12 | 4.80 | 4.86 | 4.86 | -4.71% | 622,107 |
| Apr 14, 2025 | 5.16 | 5.32 | 4.99 | 5.10 | 5.10 | 1.80% | 626,492 |
| Apr 11, 2025 | 4.95 | 5.03 | 4.66 | 5.01 | 5.01 | -0.20% | 736,243 |
| Apr 10, 2025 | 5.57 | 5.63 | 4.96 | 5.02 | 5.02 | -12.39% | 1,090,393 |
| Apr 9, 2025 | 4.88 | 5.89 | 4.65 | 5.73 | 5.73 | 14.60% | 1,867,911 |
| Apr 8, 2025 | 5.48 | 5.54 | 4.94 | 5.00 | 5.00 | -4.94% | 856,686 |