Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.22
+0.06 (1.16%)
At close: May 22, 2026, 4:00 PM EDT
4.844
-0.380 (-7.21%)
After-hours: May 22, 2026, 5:55 PM EDT
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.17 | 5.27 | 5.17 | 5.22 | 5.22 | 1.16% | 566,284 |
| 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% | 786,454 |
| May 19, 2026 | 4.81 | 4.87 | 4.73 | 4.78 | 4.78 | -1.24% | 801,817 |
| 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 |
| Apr 24, 2026 | 6.00 | 6.04 | 5.94 | 6.01 | 6.01 | -0.17% | 224,771 |
| Apr 23, 2026 | 6.01 | 6.16 | 5.96 | 6.02 | 6.02 | 0.17% | 437,920 |
| Apr 22, 2026 | 6.03 | 6.03 | 5.92 | 6.01 | 6.01 | 1.01% | 298,174 |
| Apr 21, 2026 | 6.19 | 6.26 | 5.92 | 5.95 | 5.95 | -3.72% | 407,771 |
| Apr 20, 2026 | 6.22 | 6.27 | 6.11 | 6.18 | 6.18 | -2.52% | 392,918 |
| Apr 17, 2026 | 6.24 | 6.58 | 6.19 | 6.34 | 6.34 | 5.14% | 432,723 |
| Apr 16, 2026 | 6.01 | 6.12 | 5.99 | 6.03 | 6.03 | - | 513,636 |
| Apr 15, 2026 | 5.90 | 6.13 | 5.90 | 6.03 | 6.03 | 1.86% | 829,828 |
| Apr 14, 2026 | 5.78 | 5.93 | 5.75 | 5.92 | 5.92 | 2.78% | 363,100 |
| Apr 13, 2026 | 5.66 | 5.78 | 5.58 | 5.76 | 5.76 | 0.17% | 312,122 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.58 | 5.75 | 5.75 | -1.03% | 422,513 |
| Apr 9, 2026 | 5.59 | 5.83 | 5.55 | 5.81 | 5.81 | 2.47% | 386,369 |
| Apr 8, 2026 | 5.48 | 5.78 | 5.48 | 5.67 | 5.67 | 9.67% | 831,601 |
| Apr 7, 2026 | 5.27 | 5.27 | 5.12 | 5.17 | 5.17 | -2.08% | 582,117 |
| Apr 6, 2026 | 5.14 | 5.30 | 5.05 | 5.28 | 5.28 | 1.73% | 415,412 |
| Apr 2, 2026 | 5.20 | 5.28 | 5.04 | 5.19 | 5.19 | -3.17% | 442,942 |
| Apr 1, 2026 | 5.45 | 5.52 | 5.36 | 5.36 | 5.36 | -0.19% | 666,054 |
| Mar 31, 2026 | 5.27 | 5.45 | 5.19 | 5.37 | 5.37 | 3.87% | 1,335,747 |
| Mar 30, 2026 | 5.31 | 5.36 | 5.16 | 5.17 | 5.17 | -2.27% | 464,067 |
| Mar 27, 2026 | 5.43 | 5.48 | 5.29 | 5.29 | 5.29 | -3.64% | 619,524 |
| Mar 26, 2026 | 5.54 | 5.71 | 5.46 | 5.49 | 5.49 | -2.31% | 408,873 |
| Mar 25, 2026 | 5.84 | 5.91 | 5.58 | 5.62 | 5.62 | -2.09% | 1,095,483 |
| Mar 24, 2026 | 5.69 | 5.84 | 5.63 | 5.74 | 5.74 | -0.69% | 764,901 |
| Mar 23, 2026 | 5.79 | 5.94 | 5.68 | 5.78 | 5.78 | 4.14% | 977,711 |
| Mar 20, 2026 | 5.52 | 5.60 | 5.38 | 5.55 | 5.55 | 0.73% | 1,377,520 |
| Mar 19, 2026 | 5.74 | 5.77 | 5.43 | 5.51 | 5.51 | -4.34% | 1,542,910 |
| Mar 18, 2026 | 6.01 | 6.06 | 5.76 | 5.76 | 5.76 | -5.11% | 1,058,444 |
| Mar 17, 2026 | 6.16 | 6.27 | 6.03 | 6.07 | 6.07 | -0.82% | 974,229 |
| Mar 16, 2026 | 6.11 | 6.27 | 5.90 | 6.12 | 6.12 | 1.66% | 767,002 |
| Mar 13, 2026 | 6.15 | 6.18 | 5.84 | 6.02 | 6.02 | -1.79% | 929,445 |