Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
8.35
+0.07 (0.85%)
Nov 11, 2026, 1:35 PM EST - Market open
Latham Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.40 | 8.40 | 8.15 | 8.35 | 8.35 | 0.85% | 457,552 |
| Nov 10, 2026 | 8.28 | 8.40 | 8.18 | 8.28 | 8.28 | -1.43% | 1,011,303 |
| Nov 9, 2026 | 7.98 | 8.51 | 7.90 | 8.40 | 8.40 | 7.01% | 1,160,755 |
| Nov 6, 2026 | 7.83 | 7.91 | 7.69 | 7.85 | 7.85 | -0.88% | 870,384 |
| Nov 5, 2026 | 8.15 | 8.25 | 7.73 | 7.92 | 7.92 | -3.18% | 1,379,614 |
| Nov 4, 2026 | 7.50 | 8.22 | 7.50 | 8.18 | 8.18 | 11.75% | 3,084,372 |
| Nov 3, 2026 | 7.49 | 7.55 | 7.24 | 7.32 | 7.32 | -1.88% | 1,338,330 |
| Nov 2, 2026 | 7.40 | 7.65 | 7.40 | 7.46 | 7.46 | 2.05% | 1,168,856 |
| Oct 30, 2026 | 7.26 | 7.42 | 7.19 | 7.31 | 7.31 | 0.69% | 928,059 |
| Oct 29, 2026 | 7.15 | 7.34 | 6.94 | 7.26 | 7.26 | 2.98% | 1,107,238 |
| Oct 28, 2026 | 6.85 | 7.07 | 6.81 | 7.05 | 7.05 | 3.07% | 861,838 |
| Oct 27, 2026 | 6.70 | 6.87 | 6.61 | 6.84 | 6.84 | 2.40% | 537,968 |
| Oct 26, 2026 | 6.49 | 6.70 | 6.49 | 6.68 | 6.68 | 0.53% | 619,288 |
| Oct 23, 2026 | 6.46 | 6.65 | 6.38 | 6.65 | 6.65 | 1.61% | 1,326,808 |
| Oct 22, 2026 | 6.30 | 6.55 | 6.30 | 6.54 | 6.54 | 3.65% | 896,979 |
| Oct 21, 2026 | 6.37 | 6.44 | 6.23 | 6.31 | 6.31 | - | 508,200 |
| Oct 20, 2026 | 6.22 | 6.38 | 6.16 | 6.31 | 6.31 | 1.77% | 607,356 |
| Oct 19, 2026 | 6.11 | 6.26 | 6.09 | 6.20 | 6.20 | 1.31% | 617,748 |
| Oct 16, 2026 | 6.25 | 6.34 | 6.03 | 6.12 | 6.12 | -2.08% | 600,745 |
| Oct 15, 2026 | 6.10 | 6.33 | 6.09 | 6.25 | 6.25 | 4.17% | 631,222 |
| Oct 14, 2026 | 5.95 | 6.05 | 5.87 | 6.00 | 6.00 | -1.48% | 1,052,631 |
| Oct 13, 2026 | 6.06 | 6.12 | 6.00 | 6.09 | 6.09 | 1.33% | 628,950 |
| Oct 12, 2026 | 5.98 | 6.06 | 5.83 | 6.01 | 6.01 | -0.50% | 1,623,540 |
| Oct 9, 2026 | 5.95 | 6.15 | 5.95 | 6.04 | 6.04 | -0.33% | 1,311,989 |
| Oct 8, 2026 | 6.06 | 6.12 | 5.78 | 6.06 | 6.06 | -4.87% | 2,825,561 |
| Oct 7, 2026 | 6.33 | 6.39 | 6.23 | 6.37 | 6.37 | -0.31% | 488,680 |
| Oct 6, 2026 | 6.45 | 6.51 | 6.38 | 6.39 | 6.39 | - | 384,723 |
| Oct 5, 2026 | 6.42 | 6.45 | 6.22 | 6.39 | 6.39 | -0.31% | 558,172 |
| Oct 2, 2026 | 6.45 | 6.50 | 6.36 | 6.41 | 6.41 | 2.23% | 686,506 |
| Oct 1, 2026 | 6.16 | 6.31 | 6.00 | 6.27 | 6.27 | 0.64% | 776,049 |
| Sep 30, 2026 | 6.16 | 6.35 | 6.13 | 6.23 | 6.23 | 1.47% | 1,380,757 |
| Sep 29, 2026 | 6.26 | 6.31 | 6.11 | 6.14 | 6.14 | -1.13% | 702,404 |
| Sep 28, 2026 | 6.17 | 6.32 | 6.11 | 6.21 | 6.21 | -0.56% | 600,907 |
| Sep 25, 2026 | 6.24 | 6.33 | 6.15 | 6.25 | 6.25 | 0.24% | 819,044 |
| Sep 24, 2026 | 6.32 | 6.43 | 6.14 | 6.23 | 6.23 | -1.74% | 866,415 |
| Sep 23, 2026 | 6.58 | 6.61 | 6.31 | 6.34 | 6.34 | -4.37% | 673,326 |
| Sep 22, 2026 | 6.52 | 6.79 | 6.46 | 6.63 | 6.63 | 3.59% | 757,969 |
| Sep 21, 2026 | 6.29 | 6.42 | 6.16 | 6.40 | 6.40 | 3.23% | 620,106 |
| Sep 18, 2026 | 6.23 | 6.35 | 6.06 | 6.20 | 6.20 | -0.64% | 1,863,514 |
| Sep 17, 2026 | 6.46 | 6.48 | 6.24 | 6.24 | 6.24 | -0.79% | 511,639 |
| Sep 16, 2026 | 6.43 | 6.78 | 6.21 | 6.29 | 6.29 | 0.32% | 648,172 |
| Sep 15, 2026 | 6.40 | 6.58 | 6.25 | 6.27 | 6.27 | -2.03% | 857,395 |
| Sep 14, 2026 | 6.23 | 6.45 | 6.19 | 6.40 | 6.40 | 1.27% | 653,594 |
| Sep 11, 2026 | 6.49 | 6.56 | 6.22 | 6.32 | 6.32 | -0.16% | 854,693 |
| 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 |