Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
7.08
-0.08 (-1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 258,363 |
| Nov 26, 2025 | 7.06 | 7.29 | 6.98 | 7.20 | 7.20 | 1.41% | 325,485 |
| 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 |
| Oct 13, 2025 | 7.38 | 7.49 | 6.69 | 7.25 | 7.25 | 0.28% | 508,591 |
| Oct 10, 2025 | 7.51 | 7.62 | 7.13 | 7.23 | 7.23 | -3.08% | 983,999 |
| Oct 9, 2025 | 7.67 | 7.68 | 7.46 | 7.46 | 7.46 | -2.86% | 296,712 |
| Oct 8, 2025 | 7.48 | 7.72 | 7.34 | 7.68 | 7.68 | 3.78% | 361,723 |
| Oct 7, 2025 | 7.42 | 7.43 | 7.32 | 7.40 | 7.40 | -0.27% | 385,487 |
| Oct 6, 2025 | 7.41 | 7.53 | 7.26 | 7.42 | 7.42 | 0.27% | 307,702 |
| Oct 3, 2025 | 7.60 | 7.67 | 7.38 | 7.40 | 7.40 | -1.73% | 331,773 |
| Oct 2, 2025 | 7.40 | 7.61 | 7.12 | 7.53 | 7.53 | 2.31% | 431,687 |
| Oct 1, 2025 | 7.56 | 7.67 | 7.35 | 7.36 | 7.36 | -3.29% | 557,037 |
| Sep 30, 2025 | 7.50 | 7.62 | 7.45 | 7.61 | 7.61 | 1.20% | 863,714 |
| Sep 29, 2025 | 7.59 | 7.65 | 7.41 | 7.52 | 7.52 | - | 366,644 |
| Sep 26, 2025 | 7.49 | 7.66 | 7.41 | 7.52 | 7.52 | 0.67% | 400,766 |