Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
5.94
-0.04 (-0.67%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6.38 | 6.41 | 6.09 | 6.13 | 6.13 | -3.92% | 944,054 |
| Mar 11, 2026 | 6.35 | 6.46 | 6.28 | 6.38 | 6.38 | 0.47% | 618,445 |
| Mar 10, 2026 | 6.30 | 6.52 | 6.24 | 6.35 | 6.35 | 0.63% | 858,501 |
| Mar 9, 2026 | 6.13 | 6.38 | 6.09 | 6.31 | 6.31 | 0.16% | 1,008,502 |
| Mar 6, 2026 | 6.24 | 6.42 | 6.11 | 6.30 | 6.30 | -2.48% | 1,723,512 |
| Mar 5, 2026 | 7.07 | 7.26 | 6.42 | 6.46 | 6.46 | -10.28% | 1,527,301 |
| Mar 4, 2026 | 7.94 | 8.97 | 7.17 | 7.20 | 7.20 | 11.80% | 4,109,272 |
| Mar 3, 2026 | 6.34 | 6.59 | 6.11 | 6.44 | 6.44 | -2.42% | 1,351,708 |
| Mar 2, 2026 | 6.52 | 6.68 | 6.44 | 6.60 | 6.60 | -1.64% | 810,679 |
| Feb 27, 2026 | 6.86 | 6.90 | 6.62 | 6.71 | 6.71 | -3.03% | 1,002,898 |
| Feb 26, 2026 | 6.81 | 6.95 | 6.73 | 6.92 | 6.92 | 1.91% | 764,525 |
| 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% | 6,074,972 |
| 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% | 2,266,940 |
| 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% | 428,730 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.47 | 6.64 | 6.64 | 0.30% | 345,124 |
| 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% | 532,605 |
| 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% | 414,905 |
| Feb 2, 2026 | 6.26 | 6.43 | 6.20 | 6.34 | 6.34 | 0.79% | 302,375 |
| Jan 30, 2026 | 6.38 | 6.38 | 6.21 | 6.29 | 6.29 | -1.56% | 412,512 |
| 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% | 731,917 |
| 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% | 365,439 |
| 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% | 437,287 |
| 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% | 502,061 |
| 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% | 813,899 |
| 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% | 1,145,427 |
| Jan 8, 2026 | 6.11 | 6.35 | 6.10 | 6.24 | 6.24 | 1.13% | 3,708,064 |
| 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% | 866,143 |
| 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% | 264,184 |
| Dec 23, 2025 | 6.39 | 6.39 | 6.16 | 6.20 | 6.20 | -1.74% | 669,805 |
| 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% | 938,275 |
| 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 |