Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.72
-0.06 (-0.88%)
At close: Aug 1, 2025, 4:00 PM
6.60
-0.12 (-1.79%)
After-hours: Aug 1, 2025, 6:24 PM EDT

Latham Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.586.856.566.726.72-0.88%846,376
Jul 31, 20256.716.956.646.786.78-0.15%1,074,053
Jul 30, 20256.806.956.606.796.79-0.15%1,507,929
Jul 29, 20256.926.926.706.806.80-0.58%568,554
Jul 28, 20256.886.966.676.846.84-0.58%314,908
Jul 25, 20256.996.996.786.886.88-0.58%253,444
Jul 24, 20256.956.976.766.926.92-1.56%385,420
Jul 23, 20256.997.086.907.037.032.03%571,156
Jul 22, 20256.626.946.576.896.894.71%603,494
Jul 21, 20256.496.656.476.586.582.02%535,865
Jul 18, 20256.526.536.406.456.450.16%340,097
Jul 17, 20256.196.486.126.446.443.87%469,081
Jul 16, 20256.166.285.956.206.200.81%475,722
Jul 15, 20256.596.816.126.156.15-6.11%299,739
Jul 14, 20256.586.646.456.556.55-0.61%379,734
Jul 11, 20256.816.826.576.596.59-5.04%218,611
Jul 10, 20256.807.006.796.946.941.76%349,114
Jul 9, 20256.846.926.786.826.821.19%383,888
Jul 8, 20256.646.826.526.746.741.81%652,908
Jul 7, 20256.946.966.596.626.62-5.83%378,495
Jul 3, 20256.987.126.987.037.031.30%298,437
Jul 2, 20256.646.996.616.946.944.68%655,225
Jul 1, 20256.356.746.336.636.633.92%603,160
Jun 30, 20256.636.666.356.386.38-3.04%914,845
Jun 27, 20256.416.666.376.586.580.92%2,737,135
Jun 26, 20256.286.546.246.526.523.99%490,017
Jun 25, 20256.396.436.186.276.27-2.34%718,298
Jun 24, 20256.006.625.756.426.425.25%766,201
Jun 23, 20255.816.155.806.106.103.39%411,111
Jun 20, 20255.906.015.835.905.901.37%408,542
Jun 18, 20255.715.885.685.825.821.75%377,253
Jun 17, 20255.695.885.685.725.72-1.21%436,456
Jun 16, 20255.725.935.585.795.793.21%586,211
Jun 13, 20255.845.925.615.615.61-5.87%491,019
Jun 12, 20256.086.145.845.965.96-2.77%566,391
Jun 11, 20256.006.175.976.136.133.37%491,664
Jun 10, 20255.956.045.925.935.93-0.17%299,933
Jun 9, 20255.936.045.905.945.941.19%303,994
Jun 6, 20255.796.005.795.875.871.38%257,570
Jun 5, 20256.056.065.785.795.79-4.30%443,543
Jun 4, 20256.126.205.936.056.05-0.82%559,209
Jun 3, 20255.576.125.516.106.109.12%611,792
Jun 2, 20255.635.765.465.595.59-1.06%412,563
May 30, 20255.595.795.445.655.650.36%589,579
May 29, 20255.805.975.545.635.63-2.09%456,186
May 28, 20255.925.965.715.755.75-3.20%289,399
May 27, 20255.986.075.875.945.941.71%292,870
May 23, 20255.675.895.605.845.840.17%314,598
May 22, 20255.966.145.825.835.83-2.35%407,943
May 21, 20256.116.185.865.975.97-4.63%397,020