Latham Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	6.67	6.67	6.48	6.62	-	-	345,112
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%	532,200
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%	411,721
Feb 2, 2026	6.26	6.43	6.20	6.34	6.34	0.79%	302,278
Jan 30, 2026	6.38	6.38	6.21	6.29	6.29	-1.56%	397,952
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%	713,425
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%	364,758
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%	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