Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.43
-0.56 (-8.01%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.96 | 6.98 | 6.36 | 6.43 | - | -8.01% | 1,004,302 |
| Mar 27, 2025 | 6.90 | 7.12 | 6.79 | 6.99 | 6.99 | 0.43% | 711,429 |
| Mar 26, 2025 | 6.89 | 6.98 | 6.80 | 6.96 | 6.96 | 1.02% | 568,763 |
| Mar 25, 2025 | 6.64 | 6.93 | 6.63 | 6.89 | 6.89 | 3.30% | 638,844 |
| Mar 24, 2025 | 6.32 | 6.69 | 6.32 | 6.67 | 6.67 | 7.23% | 309,621 |
| Mar 21, 2025 | 6.30 | 6.30 | 5.99 | 6.22 | 6.22 | -0.96% | 773,556 |
| Mar 20, 2025 | 6.48 | 6.58 | 6.26 | 6.28 | 6.28 | -4.12% | 319,142 |
| Mar 19, 2025 | 6.52 | 6.60 | 6.42 | 6.55 | 6.55 | -0.76% | 577,946 |
| Mar 18, 2025 | 6.68 | 6.78 | 6.50 | 6.60 | 6.60 | -1.79% | 630,122 |
| Mar 17, 2025 | 7.29 | 7.29 | 6.67 | 6.72 | 6.72 | -7.82% | 773,752 |
| Mar 14, 2025 | 6.95 | 7.31 | 6.94 | 7.29 | 7.29 | 6.58% | 538,582 |
| Mar 13, 2025 | 7.18 | 7.32 | 6.81 | 6.84 | 6.84 | -5.13% | 798,948 |
| Mar 12, 2025 | 7.33 | 7.40 | 7.17 | 7.21 | 7.21 | -0.69% | 800,159 |
| Mar 11, 2025 | 7.09 | 7.28 | 6.85 | 7.26 | 7.26 | 2.98% | 740,690 |
| Mar 10, 2025 | 7.19 | 7.28 | 6.93 | 7.05 | 7.05 | -3.82% | 655,607 |
| Mar 7, 2025 | 7.42 | 7.50 | 6.92 | 7.33 | 7.33 | -2.66% | 1,066,539 |
| Mar 6, 2025 | 7.30 | 7.72 | 7.17 | 7.53 | 7.53 | 0.80% | 1,257,150 |
| Mar 5, 2025 | 5.82 | 7.64 | 5.80 | 7.47 | 7.47 | 36.81% | 2,583,638 |
| Mar 4, 2025 | 5.36 | 5.52 | 5.11 | 5.46 | 5.46 | -0.91% | 787,522 |
| Mar 3, 2025 | 5.95 | 5.96 | 5.49 | 5.51 | 5.51 | -6.77% | 644,238 |
| Feb 28, 2025 | 5.86 | 5.95 | 5.78 | 5.91 | 5.91 | 0.51% | 594,109 |
| Feb 27, 2025 | 6.26 | 6.38 | 5.81 | 5.88 | 5.88 | -6.37% | 1,169,858 |
| Feb 26, 2025 | 6.38 | 6.49 | 6.28 | 6.28 | 6.28 | -0.48% | 409,128 |
| Feb 25, 2025 | 6.42 | 6.51 | 6.23 | 6.31 | 6.31 | -1.56% | 2,506,214 |
| Feb 24, 2025 | 6.40 | 6.54 | 6.33 | 6.41 | 6.41 | 0.79% | 454,600 |
| Feb 21, 2025 | 6.66 | 6.77 | 6.35 | 6.36 | 6.36 | -3.05% | 569,647 |
| Feb 20, 2025 | 6.69 | 6.69 | 6.45 | 6.56 | 6.56 | -0.30% | 294,171 |
| Feb 19, 2025 | 6.59 | 6.63 | 6.38 | 6.58 | 6.58 | -1.35% | 339,932 |
| Feb 18, 2025 | 6.67 | 6.73 | 6.55 | 6.67 | 6.67 | 0.45% | 383,021 |
| Feb 14, 2025 | 6.53 | 6.82 | 6.53 | 6.64 | 6.64 | 1.84% | 456,087 |
| Feb 13, 2025 | 6.80 | 7.00 | 6.40 | 6.52 | 6.52 | -2.69% | 925,711 |
| Feb 12, 2025 | 6.54 | 6.71 | 6.53 | 6.70 | 6.70 | -0.74% | 394,135 |
| Feb 11, 2025 | 6.48 | 6.80 | 6.46 | 6.75 | 6.75 | 3.21% | 285,950 |
| Feb 10, 2025 | 6.67 | 6.71 | 6.43 | 6.54 | 6.54 | -1.21% | 444,486 |
| Feb 7, 2025 | 7.05 | 7.06 | 6.57 | 6.62 | 6.62 | -6.10% | 486,955 |
| Feb 6, 2025 | 7.14 | 7.24 | 7.01 | 7.05 | 7.05 | -0.28% | 299,960 |
| Feb 5, 2025 | 7.28 | 7.31 | 7.00 | 7.07 | 7.07 | -2.15% | 456,623 |
| Feb 4, 2025 | 7.11 | 7.36 | 7.06 | 7.23 | 7.23 | 2.63% | 448,535 |
| Feb 3, 2025 | 7.01 | 7.12 | 6.89 | 7.04 | 7.04 | -3.56% | 395,327 |
| Jan 31, 2025 | 7.43 | 7.52 | 7.19 | 7.30 | 7.30 | -2.41% | 358,655 |
| Jan 30, 2025 | 7.56 | 7.76 | 7.40 | 7.48 | 7.48 | 0.27% | 383,315 |
| Jan 29, 2025 | 7.43 | 7.50 | 7.31 | 7.46 | 7.46 | 0.40% | 297,704 |
| Jan 28, 2025 | 7.38 | 7.48 | 7.16 | 7.43 | 7.43 | 0.54% | 534,508 |
| Jan 27, 2025 | 6.96 | 7.45 | 6.82 | 7.39 | 7.39 | 4.97% | 709,525 |
| Jan 24, 2025 | 7.11 | 7.27 | 6.92 | 7.04 | 7.04 | -0.14% | 525,392 |
| Jan 23, 2025 | 6.77 | 7.06 | 6.66 | 7.05 | 7.05 | 2.92% | 371,408 |
| Jan 22, 2025 | 6.81 | 7.03 | 6.74 | 6.85 | 6.85 | 0.29% | 596,952 |
| Jan 21, 2025 | 6.84 | 6.93 | 6.59 | 6.83 | 6.83 | 1.34% | 388,414 |
| Jan 17, 2025 | 6.85 | 6.88 | 6.67 | 6.74 | 6.74 | -0.59% | 280,880 |
| Jan 16, 2025 | 6.63 | 6.82 | 6.52 | 6.78 | 6.78 | 2.57% | 319,587 |