Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.81
-0.13 (-1.87%)
Jul 11, 2025, 9:30 AM - Market open

Latham Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 6.80 7.00 6.79 6.94 6.94 1.76% 349,108
Jul 9, 2025 6.84 6.92 6.78 6.82 6.82 1.19% 383,888
Jul 8, 2025 6.64 6.82 6.52 6.74 6.74 1.81% 652,908
Jul 7, 2025 6.94 6.96 6.59 6.62 6.62 -5.83% 378,495
Jul 3, 2025 6.98 7.12 6.98 7.03 7.03 1.30% 298,437
Jul 2, 2025 6.64 6.99 6.61 6.94 6.94 4.68% 655,225
Jul 1, 2025 6.35 6.74 6.33 6.63 6.63 3.92% 603,160
Jun 30, 2025 6.63 6.66 6.35 6.38 6.38 -3.04% 914,845
Jun 27, 2025 6.41 6.66 6.37 6.58 6.58 0.92% 2,737,135
Jun 26, 2025 6.28 6.54 6.24 6.52 6.52 3.99% 490,017
Jun 25, 2025 6.39 6.43 6.18 6.27 6.27 -2.34% 718,298
Jun 24, 2025 6.00 6.62 5.75 6.42 6.42 5.25% 766,201
Jun 23, 2025 5.81 6.15 5.80 6.10 6.10 3.39% 411,111
Jun 20, 2025 5.90 6.01 5.83 5.90 5.90 1.37% 408,542
Jun 18, 2025 5.71 5.88 5.68 5.82 5.82 1.75% 377,253
Jun 17, 2025 5.69 5.88 5.68 5.72 5.72 -1.21% 436,456
Jun 16, 2025 5.72 5.93 5.58 5.79 5.79 3.21% 586,211
Jun 13, 2025 5.84 5.92 5.61 5.61 5.61 -5.87% 491,019
Jun 12, 2025 6.08 6.14 5.84 5.96 5.96 -2.77% 566,391
Jun 11, 2025 6.00 6.17 5.97 6.13 6.13 3.37% 491,664
Jun 10, 2025 5.95 6.04 5.92 5.93 5.93 -0.17% 299,933
Jun 9, 2025 5.93 6.04 5.90 5.94 5.94 1.19% 303,994
Jun 6, 2025 5.79 6.00 5.79 5.87 5.87 1.38% 257,570
Jun 5, 2025 6.05 6.06 5.78 5.79 5.79 -4.30% 443,543
Jun 4, 2025 6.12 6.20 5.93 6.05 6.05 -0.82% 559,209
Jun 3, 2025 5.57 6.12 5.51 6.10 6.10 9.12% 611,792
Jun 2, 2025 5.63 5.76 5.46 5.59 5.59 -1.06% 412,563
May 30, 2025 5.59 5.79 5.44 5.65 5.65 0.36% 589,579
May 29, 2025 5.80 5.97 5.54 5.63 5.63 -2.09% 456,186
May 28, 2025 5.92 5.96 5.71 5.75 5.75 -3.20% 289,399
May 27, 2025 5.98 6.07 5.87 5.94 5.94 1.71% 292,870
May 23, 2025 5.67 5.89 5.60 5.84 5.84 0.17% 314,598
May 22, 2025 5.96 6.14 5.82 5.83 5.83 -2.35% 407,943
May 21, 2025 6.11 6.18 5.86 5.97 5.97 -4.63% 397,020
May 20, 2025 6.31 6.38 6.24 6.26 6.26 -0.95% 444,287
May 19, 2025 6.44 6.45 6.12 6.32 6.32 1.61% 448,474
May 16, 2025 6.00 6.25 5.86 6.22 6.22 3.15% 263,962
May 15, 2025 6.02 6.20 5.80 6.03 6.03 0.58% 563,327
May 14, 2025 6.71 6.76 5.99 6.00 6.00 -11.32% 955,428
May 13, 2025 6.55 6.79 6.55 6.76 6.76 1.35% 462,223
May 12, 2025 6.49 6.72 6.39 6.67 6.67 11.35% 464,942
May 9, 2025 5.85 6.03 5.81 5.99 5.99 3.28% 540,619
May 8, 2025 6.04 6.20 5.76 5.80 5.80 -2.85% 586,352
May 7, 2025 5.55 6.10 5.33 5.97 5.97 - 1,513,335
May 6, 2025 5.92 6.10 5.82 5.97 5.97 -1.65% 688,873
May 5, 2025 5.96 6.18 5.87 6.07 6.07 1.00% 917,425
May 2, 2025 5.70 6.06 5.70 6.01 6.01 6.37% 852,160
May 1, 2025 5.49 5.70 5.35 5.65 5.65 3.39% 726,289
Apr 30, 2025 5.46 5.54 5.36 5.47 5.47 -1.89% 695,311
Apr 29, 2025 5.50 5.59 5.46 5.57 5.57 0.91% 294,939