Latham Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	5.84	5.91	5.77	5.73	-	-0.17%	30,363
Mar 24, 2026	5.69	5.84	5.63	5.74	5.74	-0.69%	764,900
Mar 23, 2026	5.79	5.94	5.68	5.78	5.78	4.14%	977,711
Mar 20, 2026	5.52	5.60	5.38	5.55	5.55	0.73%	1,377,520
Mar 19, 2026	5.74	5.77	5.43	5.51	5.51	-4.34%	1,542,910
Mar 18, 2026	6.01	6.06	5.76	5.76	5.76	-5.11%	1,058,444
Mar 17, 2026	6.16	6.27	6.03	6.07	6.07	-0.82%	974,229
Mar 16, 2026	6.11	6.27	5.90	6.12	6.12	1.66%	767,002
Mar 13, 2026	6.15	6.18	5.84	6.02	6.02	-1.79%	929,445
Mar 12, 2026	6.38	6.41	6.09	6.13	6.13	-3.92%	944,054
Mar 11, 2026	6.35	6.46	6.28	6.38	6.38	0.47%	618,445
Mar 10, 2026	6.30	6.52	6.24	6.35	6.35	0.63%	858,501
Mar 9, 2026	6.13	6.38	6.09	6.31	6.31	0.16%	1,008,502
Mar 6, 2026	6.24	6.42	6.11	6.30	6.30	-2.48%	1,723,512
Mar 5, 2026	7.07	7.26	6.42	6.46	6.46	-10.28%	1,527,301
Mar 4, 2026	7.94	8.97	7.17	7.20	7.20	11.80%	4,109,272
Mar 3, 2026	6.34	6.59	6.11	6.44	6.44	-2.42%	1,351,708
Mar 2, 2026	6.52	6.68	6.44	6.60	6.60	-1.64%	810,679
Feb 27, 2026	6.86	6.90	6.62	6.71	6.71	-3.03%	1,002,898
Feb 26, 2026	6.81	6.95	6.73	6.92	6.92	1.91%	764,525
Feb 25, 2026	7.05	7.12	6.69	6.79	6.79	-3.55%	3,870,846
Feb 24, 2026	6.68	7.29	6.65	7.04	7.04	5.86%	6,074,972
Feb 23, 2026	6.83	6.92	6.61	6.65	6.65	-3.62%	787,198
Feb 20, 2026	6.93	7.18	6.83	6.90	6.90	-1.43%	2,146,717
Feb 19, 2026	6.74	7.12	6.62	7.00	7.00	4.95%	2,266,940
Feb 18, 2026	6.58	6.73	6.45	6.67	6.67	0.91%	454,383
Feb 17, 2026	6.59	6.67	6.45	6.61	6.61	0.15%	371,482
Feb 13, 2026	6.60	6.71	6.49	6.60	6.60	-	474,323
Feb 12, 2026	6.69	6.84	6.39	6.60	6.60	-0.60%	428,730
Feb 11, 2026	6.63	6.69	6.47	6.64	6.64	0.30%	345,124
Feb 10, 2026	6.66	6.85	6.41	6.62	6.62	-0.45%	381,449
Feb 9, 2026	6.59	6.77	6.48	6.65	6.65	0.76%	532,605
Feb 6, 2026	6.35	6.68	6.35	6.60	6.60	4.76%	286,582
Feb 5, 2026	6.39	6.41	6.22	6.30	6.30	-2.33%	404,570
Feb 4, 2026	6.31	6.50	6.31	6.45	6.45	3.37%	437,949
Feb 3, 2026	6.34	6.46	6.10	6.24	6.24	-1.58%	414,905
Feb 2, 2026	6.26	6.43	6.20	6.34	6.34	0.79%	302,375
Jan 30, 2026	6.38	6.38	6.21	6.29	6.29	-1.56%	412,512
Jan 29, 2026	6.36	6.47	6.27	6.39	6.39	1.11%	477,929
Jan 28, 2026	6.73	6.79	6.27	6.32	6.32	-6.51%	731,917
Jan 27, 2026	6.71	6.85	6.69	6.76	6.76	0.30%	443,391
Jan 26, 2026	6.79	6.89	6.74	6.74	6.74	-0.74%	365,439
Jan 23, 2026	6.79	6.86	6.72	6.79	6.79	-0.73%	895,445
Jan 22, 2026	6.66	6.87	6.66	6.84	6.84	3.17%	663,602
Jan 21, 2026	6.42	6.68	6.41	6.63	6.63	4.41%	437,287
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%	502,061
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%	813,899