Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
8.17
-0.05 (-0.61%)
At close: Aug 25, 2025, 4:00 PM
8.17
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:32 PM EDT

Latham Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20258.168.468.078.24-0.18%526,562
Aug 22, 20257.718.367.688.228.227.03%893,948
Aug 21, 20257.507.707.397.687.681.72%376,023
Aug 20, 20257.737.737.477.557.55-2.96%716,297
Aug 19, 20257.727.917.687.787.781.04%338,810
Aug 18, 20257.597.727.587.707.701.32%373,050
Aug 15, 20257.978.017.587.607.60-3.80%738,800
Aug 14, 20257.867.957.767.907.90-2.35%603,292
Aug 13, 20257.428.157.418.098.0910.07%1,493,266
Aug 12, 20257.177.457.177.357.352.80%1,144,920
Aug 11, 20257.377.387.037.157.15-3.12%720,786
Aug 8, 20257.337.507.307.387.380.96%660,450
Aug 7, 20257.437.437.157.317.31-0.41%797,332
Aug 6, 20257.057.446.977.347.347.31%1,009,183
Aug 5, 20256.806.946.706.846.841.48%564,267
Aug 4, 20256.806.896.646.746.740.30%565,108
Aug 1, 20256.586.856.566.726.72-0.88%846,410
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