Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.37
+0.07 (1.03%)
Mar 9, 2026, 3:28 PM EDT - Market open
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.13 | 6.26 | 6.09 | 6.19 | - | -1.75% | 379,612 |
| Mar 6, 2026 | 6.24 | 6.42 | 6.11 | 6.30 | 6.30 | -2.48% | 1,723,011 |
| Mar 5, 2026 | 7.07 | 7.26 | 6.42 | 6.46 | 6.46 | -10.28% | 1,526,558 |
| Mar 4, 2026 | 7.94 | 8.97 | 7.17 | 7.20 | 7.20 | 11.80% | 4,105,201 |
| Mar 3, 2026 | 6.34 | 6.59 | 6.11 | 6.44 | 6.44 | -2.42% | 1,258,890 |
| Mar 2, 2026 | 6.52 | 6.68 | 6.44 | 6.60 | 6.60 | -1.64% | 810,677 |
| Feb 27, 2026 | 6.86 | 6.90 | 6.62 | 6.71 | 6.71 | -3.03% | 1,002,897 |
| Feb 26, 2026 | 6.81 | 6.95 | 6.73 | 6.92 | 6.92 | 1.91% | 764,495 |
| Feb 25, 2026 | 7.05 | 7.12 | 6.69 | 6.79 | 6.79 | -3.55% | 3,870,846 |
| Feb 24, 2026 | 6.68 | 7.29 | 6.65 | 7.04 | 7.04 | 5.86% | 6,074,684 |
| Feb 23, 2026 | 6.83 | 6.92 | 6.61 | 6.65 | 6.65 | -3.62% | 787,198 |
| Feb 20, 2026 | 6.93 | 7.18 | 6.83 | 6.90 | 6.90 | -1.43% | 2,146,717 |
| Feb 19, 2026 | 6.74 | 7.12 | 6.62 | 7.00 | 7.00 | 4.95% | 2,254,382 |
| Feb 18, 2026 | 6.58 | 6.73 | 6.45 | 6.67 | 6.67 | 0.91% | 454,383 |
| Feb 17, 2026 | 6.59 | 6.67 | 6.45 | 6.61 | 6.61 | 0.15% | 371,482 |
| Feb 13, 2026 | 6.60 | 6.71 | 6.49 | 6.60 | 6.60 | - | 474,323 |
| Feb 12, 2026 | 6.69 | 6.84 | 6.39 | 6.60 | 6.60 | -0.60% | 408,337 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.47 | 6.64 | 6.64 | 0.30% | 345,120 |
| Feb 10, 2026 | 6.66 | 6.85 | 6.41 | 6.62 | 6.62 | -0.45% | 381,449 |
| Feb 9, 2026 | 6.59 | 6.77 | 6.48 | 6.65 | 6.65 | 0.76% | 532,200 |
| Feb 6, 2026 | 6.35 | 6.68 | 6.35 | 6.60 | 6.60 | 4.76% | 286,582 |
| Feb 5, 2026 | 6.39 | 6.41 | 6.22 | 6.30 | 6.30 | -2.33% | 404,570 |
| Feb 4, 2026 | 6.31 | 6.50 | 6.31 | 6.45 | 6.45 | 3.37% | 437,949 |
| Feb 3, 2026 | 6.34 | 6.46 | 6.10 | 6.24 | 6.24 | -1.58% | 411,721 |
| Feb 2, 2026 | 6.26 | 6.43 | 6.20 | 6.34 | 6.34 | 0.79% | 302,278 |
| Jan 30, 2026 | 6.38 | 6.38 | 6.21 | 6.29 | 6.29 | -1.56% | 397,952 |
| Jan 29, 2026 | 6.36 | 6.47 | 6.27 | 6.39 | 6.39 | 1.11% | 477,929 |
| Jan 28, 2026 | 6.73 | 6.79 | 6.27 | 6.32 | 6.32 | -6.51% | 713,425 |
| Jan 27, 2026 | 6.71 | 6.85 | 6.69 | 6.76 | 6.76 | 0.30% | 443,391 |
| Jan 26, 2026 | 6.79 | 6.89 | 6.74 | 6.74 | 6.74 | -0.74% | 364,758 |
| Jan 23, 2026 | 6.79 | 6.86 | 6.72 | 6.79 | 6.79 | -0.73% | 895,445 |
| Jan 22, 2026 | 6.66 | 6.87 | 6.66 | 6.84 | 6.84 | 3.17% | 663,602 |
| Jan 21, 2026 | 6.42 | 6.68 | 6.41 | 6.63 | 6.63 | 4.41% | 422,138 |
| Jan 20, 2026 | 6.52 | 6.58 | 6.30 | 6.35 | 6.35 | -4.80% | 675,998 |
| Jan 16, 2026 | 6.81 | 6.88 | 6.63 | 6.67 | 6.67 | -2.20% | 331,577 |
| Jan 15, 2026 | 6.63 | 6.91 | 6.53 | 6.82 | 6.82 | 1.79% | 487,671 |
| Jan 14, 2026 | 6.70 | 6.72 | 6.45 | 6.70 | 6.70 | -0.45% | 666,641 |
| Jan 13, 2026 | 6.67 | 6.82 | 6.60 | 6.73 | 6.73 | 1.20% | 806,578 |
| Jan 12, 2026 | 6.49 | 6.70 | 6.34 | 6.65 | 6.65 | 1.84% | 690,151 |
| Jan 9, 2026 | 6.30 | 6.56 | 6.19 | 6.53 | 6.53 | 4.65% | 1,143,893 |
| Jan 8, 2026 | 6.11 | 6.35 | 6.10 | 6.24 | 6.24 | 1.13% | 3,698,155 |
| Jan 7, 2026 | 6.33 | 6.40 | 6.15 | 6.17 | 6.17 | -1.75% | 923,079 |
| Jan 6, 2026 | 6.40 | 6.44 | 6.25 | 6.28 | 6.28 | -2.48% | 861,172 |
| Jan 5, 2026 | 6.31 | 6.58 | 6.23 | 6.44 | 6.44 | 1.74% | 544,669 |
| Jan 2, 2026 | 6.36 | 6.46 | 6.22 | 6.33 | 6.33 | -0.31% | 455,671 |
| Dec 31, 2025 | 6.24 | 6.35 | 6.18 | 6.35 | 6.35 | 1.93% | 1,151,468 |
| Dec 30, 2025 | 6.24 | 6.36 | 6.20 | 6.23 | 6.23 | -0.16% | 384,462 |
| Dec 29, 2025 | 6.33 | 6.44 | 6.23 | 6.24 | 6.24 | -1.58% | 415,459 |
| Dec 26, 2025 | 6.23 | 6.40 | 6.23 | 6.34 | 6.34 | 2.09% | 330,112 |
| Dec 24, 2025 | 6.17 | 6.24 | 6.15 | 6.21 | 6.21 | 0.16% | 264,183 |
| Dec 23, 2025 | 6.39 | 6.39 | 6.16 | 6.20 | 6.20 | -1.74% | 659,004 |
| Dec 22, 2025 | 6.31 | 6.41 | 6.23 | 6.31 | 6.31 | 0.32% | 499,096 |
| Dec 19, 2025 | 6.45 | 6.48 | 6.28 | 6.29 | 6.29 | -3.23% | 922,260 |
| Dec 18, 2025 | 6.53 | 6.56 | 6.39 | 6.50 | 6.50 | 0.78% | 715,282 |
| Dec 17, 2025 | 6.50 | 6.61 | 6.36 | 6.45 | 6.45 | -0.77% | 454,345 |
| Dec 16, 2025 | 6.66 | 6.80 | 6.41 | 6.50 | 6.50 | -2.69% | 607,580 |
| Dec 15, 2025 | 7.10 | 7.20 | 6.67 | 6.68 | 6.68 | -5.38% | 608,944 |
| Dec 12, 2025 | 6.93 | 7.09 | 6.89 | 7.06 | 7.06 | 2.47% | 1,014,587 |
| Dec 11, 2025 | 6.82 | 7.32 | 6.76 | 6.89 | 6.89 | 1.62% | 793,234 |
| Dec 10, 2025 | 6.75 | 6.88 | 6.64 | 6.78 | 6.78 | 0.52% | 879,834 |
| Dec 9, 2025 | 7.03 | 7.05 | 6.38 | 6.75 | 6.75 | -5.66% | 1,914,930 |
| Dec 8, 2025 | 7.15 | 7.28 | 7.05 | 7.15 | 7.15 | 0.99% | 509,390 |
| Dec 5, 2025 | 7.14 | 7.23 | 7.04 | 7.08 | 7.08 | -1.12% | 412,882 |
| Dec 4, 2025 | 7.21 | 7.30 | 7.06 | 7.16 | 7.16 | -1.65% | 312,716 |
| Dec 3, 2025 | 7.11 | 7.39 | 6.91 | 7.28 | 7.28 | 2.82% | 421,676 |
| Dec 2, 2025 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -1.12% | 297,476 |
| Dec 1, 2025 | 7.00 | 7.29 | 6.97 | 7.16 | 7.16 | 0.14% | 338,775 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.09 | 7.15 | 7.15 | -0.69% | 268,965 |
| Nov 26, 2025 | 7.06 | 7.29 | 6.98 | 7.20 | 7.20 | 1.41% | 341,348 |
| Nov 25, 2025 | 7.00 | 7.15 | 6.93 | 7.10 | 7.10 | 1.87% | 682,754 |
| Nov 24, 2025 | 6.55 | 6.98 | 6.50 | 6.97 | 6.97 | 6.25% | 709,501 |
| Nov 21, 2025 | 6.15 | 6.63 | 6.15 | 6.56 | 6.56 | 6.84% | 783,442 |
| Nov 20, 2025 | 6.43 | 6.55 | 6.13 | 6.14 | 6.14 | -2.54% | 635,859 |
| Nov 19, 2025 | 6.44 | 6.52 | 6.24 | 6.30 | 6.30 | -1.56% | 615,277 |
| Nov 18, 2025 | 6.31 | 6.50 | 6.20 | 6.40 | 6.40 | 0.63% | 532,457 |
| Nov 17, 2025 | 6.49 | 6.51 | 6.19 | 6.36 | 6.36 | -2.15% | 1,180,947 |
| Nov 14, 2025 | 6.52 | 6.55 | 6.33 | 6.50 | 6.50 | -1.52% | 1,027,205 |
| Nov 13, 2025 | 6.79 | 6.81 | 6.52 | 6.60 | 6.60 | -3.23% | 474,819 |
| Nov 12, 2025 | 6.80 | 6.96 | 6.73 | 6.82 | 6.82 | 0.74% | 325,340 |
| Nov 11, 2025 | 6.74 | 6.89 | 6.71 | 6.77 | 6.77 | 0.59% | 398,972 |
| Nov 10, 2025 | 6.92 | 7.09 | 6.70 | 6.73 | 6.73 | -1.46% | 364,531 |
| Nov 7, 2025 | 6.57 | 6.89 | 6.53 | 6.83 | 6.83 | 3.48% | 1,459,652 |
| Nov 6, 2025 | 6.96 | 7.12 | 6.56 | 6.60 | 6.60 | -5.04% | 1,484,017 |
| Nov 5, 2025 | 6.74 | 7.30 | 6.55 | 6.95 | 6.95 | -3.47% | 1,032,738 |
| Nov 4, 2025 | 7.03 | 7.44 | 7.03 | 7.20 | 7.20 | -0.96% | 486,086 |
| Nov 3, 2025 | 7.20 | 7.27 | 7.04 | 7.27 | 7.27 | 0.28% | 728,485 |
| Oct 31, 2025 | 7.18 | 7.36 | 7.03 | 7.25 | 7.25 | - | 685,620 |
| Oct 30, 2025 | 7.26 | 7.49 | 7.20 | 7.25 | 7.25 | -1.36% | 1,017,474 |
| Oct 29, 2025 | 7.56 | 7.56 | 7.27 | 7.35 | 7.35 | -1.87% | 401,222 |
| Oct 28, 2025 | 7.58 | 7.69 | 7.46 | 7.49 | 7.49 | -1.58% | 608,067 |
| Oct 27, 2025 | 8.07 | 8.11 | 7.61 | 7.61 | 7.61 | -4.64% | 237,164 |
| Oct 24, 2025 | 7.83 | 8.02 | 7.75 | 7.98 | 7.98 | 3.37% | 463,539 |
| Oct 23, 2025 | 7.60 | 7.75 | 7.57 | 7.72 | 7.72 | 1.71% | 254,944 |
| Oct 22, 2025 | 7.69 | 7.73 | 7.57 | 7.59 | 7.59 | -1.30% | 232,578 |
| Oct 21, 2025 | 7.56 | 7.71 | 7.49 | 7.69 | 7.69 | 1.59% | 327,992 |
| Oct 20, 2025 | 7.47 | 7.65 | 7.45 | 7.57 | 7.57 | 2.16% | 264,317 |
| Oct 17, 2025 | 7.36 | 7.44 | 7.07 | 7.41 | 7.41 | -0.40% | 338,641 |
| Oct 16, 2025 | 7.80 | 7.84 | 7.39 | 7.44 | 7.44 | -4.62% | 264,912 |
| Oct 15, 2025 | 7.73 | 7.85 | 7.67 | 7.80 | 7.80 | 2.09% | 417,794 |
| Oct 14, 2025 | 7.13 | 7.77 | 7.07 | 7.64 | 7.64 | 5.38% | 726,401 |