Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.51
-0.22 (-3.84%)
Jul 29, 2026, 10:59 AM EDT - Market open
Latham Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.70 | 5.81 | 5.65 | 5.73 | 5.73 | 1.78% | 351,685 |
| 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 |
| Jul 1, 2026 | 6.46 | 6.63 | 6.37 | 6.49 | 6.49 | 0.31% | 455,411 |
| Jun 30, 2026 | 6.39 | 6.53 | 6.30 | 6.47 | 6.47 | 1.25% | 1,391,408 |
| 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 |