Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.88
-0.03 (-0.51%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6.46 | 6.63 | 6.37 | 6.49 | 6.49 | 0.31% | 455,406 |
| Jun 30, 2026 | 6.39 | 6.53 | 6.30 | 6.47 | 6.47 | 1.25% | 1,391,405 |
| Jun 29, 2026 | 6.40 | 6.42 | 6.27 | 6.39 | 6.39 | -0.31% | 616,460 |
| Jun 26, 2026 | 6.33 | 6.48 | 6.31 | 6.41 | 6.41 | 1.10% | 2,322,137 |
| Jun 25, 2026 | 6.05 | 6.36 | 6.05 | 6.34 | 6.34 | 4.79% | 636,391 |
| Jun 24, 2026 | 5.92 | 6.22 | 5.91 | 6.05 | 6.05 | 2.89% | 753,341 |
| Jun 23, 2026 | 5.70 | 5.89 | 5.70 | 5.88 | 5.88 | 2.08% | 659,568 |
| Jun 22, 2026 | 5.78 | 5.81 | 5.68 | 5.76 | 5.76 | -1.03% | 484,074 |
| Jun 18, 2026 | 5.72 | 5.94 | 5.71 | 5.82 | 5.82 | 3.56% | 1,071,770 |
| Jun 17, 2026 | 5.51 | 5.66 | 5.40 | 5.62 | 5.62 | 2.93% | 1,620,775 |
| Jun 16, 2026 | 5.51 | 5.66 | 5.43 | 5.46 | 5.46 | 0.18% | 1,358,030 |
| Jun 15, 2026 | 5.72 | 5.86 | 5.44 | 5.45 | 5.45 | -2.68% | 1,318,996 |
| Jun 12, 2026 | 5.73 | 5.81 | 5.60 | 5.60 | 5.60 | -1.58% | 515,381 |
| Jun 11, 2026 | 5.35 | 5.72 | 5.33 | 5.69 | 5.69 | 6.75% | 828,361 |
| Jun 10, 2026 | 5.59 | 5.61 | 5.33 | 5.33 | 5.33 | -4.82% | 638,199 |
| Jun 9, 2026 | 5.42 | 5.72 | 5.42 | 5.60 | 5.60 | 4.09% | 756,377 |
| Jun 8, 2026 | 5.29 | 5.47 | 5.29 | 5.38 | 5.38 | 1.89% | 450,159 |
| Jun 5, 2026 | 5.41 | 5.53 | 5.23 | 5.28 | 5.28 | -2.94% | 1,309,759 |
| Jun 4, 2026 | 5.31 | 5.50 | 5.31 | 5.44 | 5.44 | 3.03% | 529,964 |
| Jun 3, 2026 | 5.24 | 5.38 | 5.24 | 5.28 | 5.28 | -0.75% | 823,967 |
| Jun 2, 2026 | 5.29 | 5.40 | 5.25 | 5.32 | 5.32 | - | 446,150 |
| Jun 1, 2026 | 5.24 | 5.35 | 5.10 | 5.32 | 5.32 | 0.76% | 584,755 |
| May 29, 2026 | 5.40 | 5.49 | 5.27 | 5.28 | 5.28 | -2.76% | 920,763 |
| May 28, 2026 | 5.53 | 5.53 | 5.41 | 5.43 | 5.43 | -2.69% | 384,347 |
| May 27, 2026 | 5.42 | 5.73 | 5.41 | 5.58 | 5.58 | 4.30% | 996,732 |
| May 26, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 2.49% | 394,588 |
| May 22, 2026 | 5.17 | 5.27 | 5.17 | 5.22 | 5.22 | 1.16% | 566,285 |
| May 21, 2026 | 5.23 | 5.29 | 4.91 | 5.16 | 5.16 | 5.52% | 1,122,483 |
| May 20, 2026 | 4.80 | 4.97 | 4.71 | 4.89 | 4.89 | 2.30% | 797,104 |
| May 19, 2026 | 4.81 | 4.87 | 4.73 | 4.78 | 4.78 | -1.24% | 801,877 |
| May 18, 2026 | 4.77 | 4.94 | 4.73 | 4.84 | 4.84 | 1.68% | 498,020 |
| May 15, 2026 | 4.81 | 4.92 | 4.68 | 4.76 | 4.76 | -3.05% | 845,610 |
| May 14, 2026 | 4.83 | 4.98 | 4.76 | 4.91 | 4.91 | 2.29% | 772,223 |
| May 13, 2026 | 5.00 | 5.09 | 4.64 | 4.80 | 4.80 | -4.19% | 956,730 |
| May 12, 2026 | 5.34 | 5.36 | 5.01 | 5.01 | 5.01 | -6.70% | 1,164,227 |
| May 11, 2026 | 5.49 | 5.50 | 5.26 | 5.37 | 5.37 | -2.36% | 899,289 |
| May 8, 2026 | 5.77 | 5.84 | 5.26 | 5.50 | 5.50 | -4.35% | 1,521,746 |
| May 7, 2026 | 5.88 | 5.98 | 5.65 | 5.75 | 5.75 | -1.03% | 1,030,783 |
| May 6, 2026 | 5.46 | 6.00 | 5.46 | 5.81 | 5.81 | -0.85% | 1,423,755 |
| May 5, 2026 | 5.84 | 5.97 | 5.79 | 5.86 | 5.86 | 1.03% | 620,923 |
| May 4, 2026 | 5.87 | 5.87 | 5.66 | 5.80 | 5.80 | -2.36% | 646,816 |
| May 1, 2026 | 6.12 | 6.14 | 5.92 | 5.94 | 5.94 | -2.14% | 412,584 |
| Apr 30, 2026 | 5.82 | 6.09 | 5.81 | 6.07 | 6.07 | 3.94% | 487,757 |
| Apr 29, 2026 | 5.91 | 5.92 | 5.73 | 5.84 | 5.84 | -1.68% | 765,164 |
| Apr 28, 2026 | 5.95 | 6.04 | 5.90 | 5.94 | 5.94 | -0.67% | 324,152 |
| Apr 27, 2026 | 6.00 | 6.18 | 5.92 | 5.98 | 5.98 | -0.50% | 531,893 |