Latham Group, Inc. (SWIM)
NASDAQ: SWIM · Real-Time Price · USD
6.67
+0.68 (11.35%)
At close: May 12, 2025, 4:00 PM
6.54
-0.13 (-1.95%)
After-hours: May 12, 2025, 4:10 PM EDT
Latham Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.49 | 6.72 | 6.39 | 6.67 | 6.67 | 11.35% | 464,942 |
| May 9, 2025 | 5.85 | 6.03 | 5.81 | 5.99 | 5.99 | 3.28% | 540,619 |
| May 8, 2025 | 6.04 | 6.20 | 5.76 | 5.80 | 5.80 | -2.85% | 586,352 |
| May 7, 2025 | 5.55 | 6.10 | 5.33 | 5.97 | 5.97 | - | 1,513,335 |
| May 6, 2025 | 5.92 | 6.10 | 5.82 | 5.97 | 5.97 | -1.65% | 688,873 |
| May 5, 2025 | 5.96 | 6.18 | 5.87 | 6.07 | 6.07 | 1.00% | 917,425 |
| May 2, 2025 | 5.70 | 6.06 | 5.70 | 6.01 | 6.01 | 6.37% | 852,160 |
| May 1, 2025 | 5.49 | 5.70 | 5.35 | 5.65 | 5.65 | 3.39% | 726,289 |
| Apr 30, 2025 | 5.46 | 5.54 | 5.36 | 5.47 | 5.47 | -1.89% | 695,311 |
| Apr 29, 2025 | 5.50 | 5.59 | 5.46 | 5.57 | 5.57 | 0.91% | 294,939 |
| Apr 28, 2025 | 5.61 | 5.70 | 5.42 | 5.52 | 5.52 | -0.72% | 426,182 |
| Apr 25, 2025 | 5.56 | 5.64 | 5.38 | 5.56 | 5.56 | -1.59% | 603,154 |
| Apr 24, 2025 | 5.53 | 5.89 | 5.36 | 5.65 | 5.65 | 1.80% | 736,788 |
| Apr 23, 2025 | 5.18 | 5.57 | 5.02 | 5.55 | 5.55 | 12.35% | 909,118 |
| Apr 22, 2025 | 4.83 | 5.10 | 4.78 | 4.94 | 4.94 | 4.66% | 501,265 |
| Apr 21, 2025 | 4.78 | 4.78 | 4.56 | 4.72 | 4.72 | -3.87% | 726,057 |
| Apr 17, 2025 | 4.84 | 5.00 | 4.78 | 4.91 | 4.91 | 1.66% | 498,969 |
| Apr 16, 2025 | 4.83 | 4.94 | 4.72 | 4.83 | 4.83 | -0.62% | 763,085 |
| Apr 15, 2025 | 5.06 | 5.12 | 4.80 | 4.86 | 4.86 | -4.71% | 622,107 |
| Apr 14, 2025 | 5.16 | 5.32 | 4.99 | 5.10 | 5.10 | 1.80% | 626,492 |
| Apr 11, 2025 | 4.95 | 5.03 | 4.66 | 5.01 | 5.01 | -0.20% | 736,243 |
| Apr 10, 2025 | 5.57 | 5.63 | 4.96 | 5.02 | 5.02 | -12.39% | 1,090,393 |
| Apr 9, 2025 | 4.88 | 5.89 | 4.65 | 5.73 | 5.73 | 14.60% | 1,867,911 |
| Apr 8, 2025 | 5.48 | 5.54 | 4.94 | 5.00 | 5.00 | -4.94% | 856,686 |
| Apr 7, 2025 | 5.14 | 5.62 | 4.99 | 5.26 | 5.26 | -3.66% | 927,787 |
| Apr 4, 2025 | 5.52 | 5.58 | 5.09 | 5.46 | 5.46 | -8.16% | 1,253,376 |
| Apr 3, 2025 | 6.21 | 6.28 | 5.90 | 5.95 | 5.95 | -11.53% | 573,299 |
| Apr 2, 2025 | 6.70 | 6.81 | 6.50 | 6.72 | 6.72 | 0.75% | 466,379 |
| Apr 1, 2025 | 6.46 | 6.82 | 6.34 | 6.67 | 6.67 | 3.73% | 378,722 |
| Mar 31, 2025 | 6.22 | 6.57 | 6.19 | 6.43 | 6.43 | - | 509,498 |
| Mar 28, 2025 | 6.96 | 7.25 | 6.36 | 6.43 | 6.43 | -8.01% | 1,014,710 |
| Mar 27, 2025 | 6.90 | 7.12 | 6.79 | 6.99 | 6.99 | 0.43% | 711,429 |
| Mar 26, 2025 | 6.89 | 6.98 | 6.80 | 6.96 | 6.96 | 1.02% | 568,763 |
| Mar 25, 2025 | 6.64 | 6.93 | 6.63 | 6.89 | 6.89 | 3.30% | 638,844 |
| Mar 24, 2025 | 6.32 | 6.69 | 6.32 | 6.67 | 6.67 | 7.23% | 309,621 |
| Mar 21, 2025 | 6.30 | 6.30 | 5.99 | 6.22 | 6.22 | -0.96% | 773,556 |
| Mar 20, 2025 | 6.48 | 6.58 | 6.26 | 6.28 | 6.28 | -4.12% | 319,142 |
| Mar 19, 2025 | 6.52 | 6.60 | 6.42 | 6.55 | 6.55 | -0.76% | 577,946 |
| Mar 18, 2025 | 6.68 | 6.78 | 6.50 | 6.60 | 6.60 | -1.79% | 630,122 |
| Mar 17, 2025 | 7.29 | 7.29 | 6.67 | 6.72 | 6.72 | -7.82% | 773,752 |
| Mar 14, 2025 | 6.95 | 7.31 | 6.94 | 7.29 | 7.29 | 6.58% | 538,582 |
| Mar 13, 2025 | 7.18 | 7.32 | 6.81 | 6.84 | 6.84 | -5.13% | 798,948 |
| Mar 12, 2025 | 7.33 | 7.40 | 7.17 | 7.21 | 7.21 | -0.69% | 800,159 |
| Mar 11, 2025 | 7.09 | 7.28 | 6.85 | 7.26 | 7.26 | 2.98% | 740,690 |
| Mar 10, 2025 | 7.19 | 7.28 | 6.93 | 7.05 | 7.05 | -3.82% | 655,607 |
| Mar 7, 2025 | 7.42 | 7.50 | 6.92 | 7.33 | 7.33 | -2.66% | 1,066,539 |
| Mar 6, 2025 | 7.30 | 7.72 | 7.17 | 7.53 | 7.53 | 0.80% | 1,257,150 |
| Mar 5, 2025 | 5.82 | 7.64 | 5.80 | 7.47 | 7.47 | 36.81% | 2,583,638 |
| Mar 4, 2025 | 5.36 | 5.52 | 5.11 | 5.46 | 5.46 | -0.91% | 787,522 |
| Mar 3, 2025 | 5.95 | 5.96 | 5.49 | 5.51 | 5.51 | -6.77% | 644,238 |