Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.73
+0.09 (1.43%)
Jan 22, 2026, 10:06 AM EST - Market open
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.53 | 6.56 | 6.39 | 6.50 | 6.50 | 0.78% | 715,282 |
| Dec 17, 2025 | 6.50 | 6.61 | 6.36 | 6.45 | 6.45 | -0.77% | 454,345 |
| Dec 16, 2025 | 6.66 | 6.80 | 6.41 | 6.50 | 6.50 | -2.69% | 607,580 |
| Dec 15, 2025 | 7.10 | 7.20 | 6.67 | 6.68 | 6.68 | -5.38% | 608,944 |
| Dec 12, 2025 | 6.93 | 7.09 | 6.89 | 7.06 | 7.06 | 2.47% | 1,014,587 |
| Dec 11, 2025 | 6.82 | 7.32 | 6.76 | 6.89 | 6.89 | 1.62% | 793,234 |
| Dec 10, 2025 | 6.75 | 6.88 | 6.64 | 6.78 | 6.78 | 0.52% | 879,834 |
| Dec 9, 2025 | 7.03 | 7.05 | 6.38 | 6.75 | 6.75 | -5.66% | 1,914,930 |
| Dec 8, 2025 | 7.15 | 7.28 | 7.05 | 7.15 | 7.15 | 0.99% | 509,390 |
| Dec 5, 2025 | 7.14 | 7.23 | 7.04 | 7.08 | 7.08 | -1.12% | 412,882 |
| Dec 4, 2025 | 7.21 | 7.30 | 7.06 | 7.16 | 7.16 | -1.65% | 312,716 |
| Dec 3, 2025 | 7.11 | 7.39 | 6.91 | 7.28 | 7.28 | 2.82% | 421,676 |
| Dec 2, 2025 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -1.12% | 297,476 |
| Dec 1, 2025 | 7.00 | 7.29 | 6.97 | 7.16 | 7.16 | 0.14% | 338,775 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.09 | 7.15 | 7.15 | -0.69% | 268,965 |
| Nov 26, 2025 | 7.06 | 7.29 | 6.98 | 7.20 | 7.20 | 1.41% | 341,348 |
| Nov 25, 2025 | 7.00 | 7.15 | 6.93 | 7.10 | 7.10 | 1.87% | 682,754 |
| Nov 24, 2025 | 6.55 | 6.98 | 6.50 | 6.97 | 6.97 | 6.25% | 709,501 |
| Nov 21, 2025 | 6.15 | 6.63 | 6.15 | 6.56 | 6.56 | 6.84% | 783,442 |
| Nov 20, 2025 | 6.43 | 6.55 | 6.13 | 6.14 | 6.14 | -2.54% | 635,859 |
| Nov 19, 2025 | 6.44 | 6.52 | 6.24 | 6.30 | 6.30 | -1.56% | 615,277 |
| Nov 18, 2025 | 6.31 | 6.50 | 6.20 | 6.40 | 6.40 | 0.63% | 532,457 |
| Nov 17, 2025 | 6.49 | 6.51 | 6.19 | 6.36 | 6.36 | -2.15% | 1,180,947 |
| Nov 14, 2025 | 6.52 | 6.55 | 6.33 | 6.50 | 6.50 | -1.52% | 1,027,205 |
| Nov 13, 2025 | 6.79 | 6.81 | 6.52 | 6.60 | 6.60 | -3.23% | 474,819 |
| Nov 12, 2025 | 6.80 | 6.96 | 6.73 | 6.82 | 6.82 | 0.74% | 325,340 |
| Nov 11, 2025 | 6.74 | 6.89 | 6.71 | 6.77 | 6.77 | 0.59% | 398,972 |
| Nov 10, 2025 | 6.92 | 7.09 | 6.70 | 6.73 | 6.73 | -1.46% | 364,531 |
| Nov 7, 2025 | 6.57 | 6.89 | 6.53 | 6.83 | 6.83 | 3.48% | 1,459,652 |