Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.39
+0.06 (0.95%)
At close: Sep 11, 2026, 4:00 PM EDT
6.32
-0.07 (-1.10%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Latham Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.49 | 6.56 | 6.22 | 6.32 | 6.32 | -0.16% | 854,692 |
| Sep 10, 2026 | 6.44 | 6.58 | 6.20 | 6.33 | 6.33 | -3.21% | 1,516,059 |
| Sep 9, 2026 | 6.67 | 6.74 | 6.52 | 6.54 | 6.54 | -3.11% | 610,632 |
| Sep 8, 2026 | 7.08 | 7.09 | 6.69 | 6.75 | 6.75 | -4.93% | 982,203 |
| Sep 4, 2026 | 6.92 | 7.14 | 6.89 | 7.10 | 7.10 | 2.75% | 838,563 |
| Sep 3, 2026 | 6.92 | 6.97 | 6.75 | 6.91 | 6.91 | 0.58% | 650,561 |
| Sep 2, 2026 | 6.90 | 7.01 | 6.66 | 6.87 | 6.87 | -0.07% | 1,388,234 |
| Sep 1, 2026 | 6.97 | 7.05 | 6.85 | 6.88 | 6.88 | -2.76% | 947,089 |
| Aug 31, 2026 | 7.02 | 7.11 | 6.32 | 7.07 | 7.07 | -0.14% | 975,700 |
| Aug 28, 2026 | 6.98 | 7.12 | 6.81 | 7.08 | 7.08 | 1.43% | 582,637 |
| Aug 27, 2026 | 7.03 | 7.25 | 6.97 | 6.98 | 6.98 | -1.97% | 459,282 |
| Aug 26, 2026 | 7.16 | 7.31 | 7.04 | 7.12 | 7.12 | -0.28% | 693,895 |
| Aug 25, 2026 | 7.01 | 7.14 | 6.82 | 7.14 | 7.14 | 2.00% | 692,061 |
| Aug 24, 2026 | 7.11 | 7.17 | 6.98 | 7.00 | 7.00 | -0.43% | 761,156 |
| Aug 21, 2026 | 7.15 | 7.27 | 6.97 | 7.03 | 7.03 | -0.85% | 392,086 |
| Aug 20, 2026 | 7.03 | 7.14 | 6.85 | 7.09 | 7.09 | -1.39% | 567,644 |
| Aug 19, 2026 | 7.10 | 7.23 | 7.07 | 7.19 | 7.19 | 2.86% | 577,986 |
| Aug 18, 2026 | 7.15 | 7.15 | 6.83 | 6.99 | 6.99 | -1.96% | 750,189 |
| Aug 17, 2026 | 7.13 | 7.24 | 7.03 | 7.13 | 7.13 | -2.60% | 571,110 |
| Aug 14, 2026 | 7.54 | 7.54 | 7.31 | 7.32 | 7.32 | -3.17% | 526,444 |
| Aug 13, 2026 | 7.53 | 7.83 | 7.39 | 7.56 | 7.56 | -3.45% | 996,525 |
| Aug 12, 2026 | 7.55 | 7.87 | 7.53 | 7.83 | 7.83 | 3.16% | 1,581,840 |
| Aug 11, 2026 | 7.33 | 7.60 | 7.19 | 7.59 | 7.59 | 3.83% | 1,115,516 |
| Aug 10, 2026 | 7.36 | 7.45 | 7.11 | 7.31 | 7.31 | -2.27% | 784,912 |
| Aug 7, 2026 | 7.20 | 7.60 | 7.20 | 7.48 | 7.48 | 3.60% | 1,544,244 |
| Aug 6, 2026 | 7.29 | 7.38 | 7.04 | 7.22 | 7.22 | -1.10% | 1,651,562 |
| Aug 5, 2026 | 6.97 | 7.42 | 6.41 | 7.30 | 7.30 | 28.07% | 3,707,765 |
| Aug 4, 2026 | 5.67 | 5.81 | 5.63 | 5.70 | 5.70 | 1.06% | 1,012,596 |
| Aug 3, 2026 | 5.44 | 5.69 | 5.44 | 5.64 | 5.64 | 5.22% | 603,255 |
| Jul 31, 2026 | 5.46 | 5.46 | 5.29 | 5.36 | 5.36 | -0.37% | 506,749 |
| Jul 30, 2026 | 5.65 | 5.65 | 5.35 | 5.38 | 5.38 | -4.27% | 557,768 |
| Jul 29, 2026 | 5.69 | 5.69 | 5.49 | 5.62 | 5.62 | -1.92% | 521,498 |
| Jul 28, 2026 | 5.70 | 5.81 | 5.65 | 5.73 | 5.73 | 1.78% | 351,686 |
| Jul 27, 2026 | 5.55 | 5.72 | 5.53 | 5.63 | 5.63 | 2.36% | 439,477 |
| Jul 24, 2026 | 5.51 | 5.59 | 5.49 | 5.50 | 5.50 | - | 425,958 |
| Jul 23, 2026 | 5.73 | 5.82 | 5.49 | 5.50 | 5.50 | -5.82% | 687,437 |
| Jul 22, 2026 | 5.87 | 5.90 | 5.77 | 5.84 | 5.84 | - | 590,345 |
| Jul 21, 2026 | 6.13 | 6.20 | 5.77 | 5.84 | 5.84 | -4.42% | 851,815 |
| Jul 20, 2026 | 5.90 | 6.15 | 5.90 | 6.11 | 6.11 | 3.74% | 576,286 |
| Jul 17, 2026 | 5.96 | 6.18 | 5.80 | 5.89 | 5.89 | -2.81% | 787,357 |
| Jul 16, 2026 | 5.88 | 6.17 | 5.88 | 6.06 | 6.06 | 3.06% | 573,582 |
| Jul 15, 2026 | 6.02 | 6.15 | 5.73 | 5.88 | 5.88 | -2.97% | 914,793 |
| Jul 14, 2026 | 5.93 | 6.12 | 5.90 | 6.06 | 6.06 | 2.36% | 711,517 |
| Jul 13, 2026 | 6.15 | 6.22 | 5.84 | 5.92 | 5.92 | -3.74% | 633,287 |
| Jul 10, 2026 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | 2.67% | 474,260 |
| Jul 9, 2026 | 5.91 | 6.13 | 5.80 | 5.99 | 5.99 | 1.87% | 346,464 |
| Jul 8, 2026 | 5.84 | 5.91 | 5.72 | 5.88 | 5.88 | -0.51% | 725,392 |
| Jul 7, 2026 | 6.20 | 6.26 | 5.86 | 5.91 | 5.91 | -4.68% | 896,144 |
| Jul 6, 2026 | 6.15 | 6.30 | 6.03 | 6.20 | 6.20 | 0.98% | 530,042 |
| Jul 2, 2026 | 6.50 | 6.71 | 6.03 | 6.14 | 6.14 | -5.39% | 1,023,603 |