NASDAQ : SWIM
Latham Group, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 7.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 859.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Latham Group, Inc. (SWIM) closed at 7.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.26 | 7.42 | 7.19 | 7.31 | 928,058 | +0.69% |
| 2026-10-29 | 7.15 | 7.34 | 6.94 | 7.26 | 1,107,238 | +2.98% |
| 2026-10-28 | 6.85 | 7.07 | 6.81 | 7.05 | 861,838 | +3.07% |
| 2026-10-27 | 6.7 | 6.87 | 6.61 | 6.84 | 537,968 | +2.40% |
| 2026-10-26 | 6.49 | 6.7 | 6.49 | 6.68 | 619,288 | +0.53% |
| 2026-10-23 | 6.46 | 6.65 | 6.375 | 6.645 | 1,326,808 | +1.61% |
| 2026-10-22 | 6.3 | 6.55 | 6.3 | 6.54 | 896,979 | +3.65% |
| 2026-10-21 | 6.37 | 6.44 | 6.23 | 6.31 | 508,200 | +0.00% |
| 2026-10-20 | 6.22 | 6.375 | 6.155 | 6.31 | 607,356 | +1.77% |
| 2026-10-19 | 6.11 | 6.26 | 6.09 | 6.2 | 617,748 | +1.31% |
| 2026-10-16 | 6.25 | 6.336 | 6.03 | 6.12 | 600,745 | -2.08% |
| 2026-10-15 | 6.1 | 6.325 | 6.085 | 6.25 | 631,222 | +4.17% |
| 2026-10-14 | 5.95 | 6.05 | 5.87 | 6 | 1,052,631 | -1.48% |
| 2026-10-13 | 6.06 | 6.12 | 6 | 6.09 | 628,950 | +1.33% |
| 2026-10-12 | 5.98 | 6.06 | 5.83 | 6.01 | 1,623,540 | -0.50% |
| 2026-10-09 | 5.945 | 6.15 | 5.945 | 6.04 | 1,311,989 | -0.33% |
| 2026-10-08 | 6.06 | 6.12 | 5.775 | 6.06 | 2,825,561 | -4.87% |
| 2026-10-07 | 6.33 | 6.39 | 6.23 | 6.37 | 488,680 | -0.31% |
| 2026-10-06 | 6.45 | 6.51 | 6.38 | 6.39 | 384,723 | +0.00% |
| 2026-10-05 | 6.42 | 6.445 | 6.22 | 6.39 | 558,172 | -0.31% |
| 2026-10-02 | 6.45 | 6.495 | 6.355 | 6.41 | 686,506 | +2.23% |
| 2026-10-01 | 6.16 | 6.31 | 6 | 6.27 | 776,049 | +0.64% |
| 2026-09-30 | 6.16 | 6.35 | 6.125 | 6.23 | 1,380,757 | +1.47% |
| 2026-09-29 | 6.26 | 6.31 | 6.105 | 6.14 | 702,404 | -1.13% |
| 2026-09-28 | 6.17 | 6.32 | 6.11 | 6.21 | 600,907 | -0.56% |
| 2026-09-25 | 6.24 | 6.33 | 6.145 | 6.245 | 819,044 | +0.24% |
| 2026-09-24 | 6.32 | 6.425 | 6.14 | 6.23 | 866,415 | -1.74% |
| 2026-09-23 | 6.58 | 6.61 | 6.305 | 6.34 | 673,326 | -4.37% |
| 2026-09-22 | 6.52 | 6.79 | 6.46 | 6.63 | 757,969 | +3.59% |
| 2026-09-21 | 6.29 | 6.42 | 6.16 | 6.4 | 620,106 | +3.23% |
| 2026-09-18 | 6.23 | 6.35 | 6.064 | 6.2 | 1,863,514 | -0.64% |
| 2026-09-17 | 6.46 | 6.48 | 6.235 | 6.24 | 511,638 | -0.79% |
| 2026-09-16 | 6.43 | 6.78 | 6.21 | 6.29 | 648,172 | +0.32% |
| 2026-09-15 | 6.4 | 6.575 | 6.245 | 6.27 | 857,395 | -2.03% |
| 2026-09-14 | 6.23 | 6.45 | 6.19 | 6.4 | 653,594 | +1.27% |
| 2026-09-11 | 6.49 | 6.56 | 6.22 | 6.32 | 854,693 | -0.16% |
| 2026-09-10 | 6.44 | 6.575 | 6.2 | 6.33 | 1,516,059 | -3.21% |
| 2026-09-09 | 6.67 | 6.735 | 6.52 | 6.54 | 610,632 | -3.11% |
| 2026-09-08 | 7.08 | 7.09 | 6.69 | 6.75 | 982,203 | -4.93% |
| 2026-09-04 | 6.92 | 7.14 | 6.89 | 7.1 | 838,563 | +2.75% |
| 2026-09-03 | 6.92 | 6.97 | 6.75 | 6.91 | 650,561 | +0.58% |
| 2026-09-02 | 6.9 | 7.01 | 6.655 | 6.87 | 1,388,234 | -0.07% |
| 2026-09-01 | 6.97 | 7.05 | 6.845 | 6.875 | 947,089 | -2.76% |
| 2026-08-31 | 7.02 | 7.105 | 6.32 | 7.07 | 975,700 | -0.14% |
| 2026-08-28 | 6.98 | 7.12 | 6.81 | 7.08 | 582,637 | +1.43% |
| 2026-08-27 | 7.03 | 7.25 | 6.97 | 6.98 | 459,282 | -1.97% |
| 2026-08-26 | 7.16 | 7.305 | 7.04 | 7.12 | 693,895 | -0.28% |
| 2026-08-25 | 7.01 | 7.14 | 6.82 | 7.14 | 692,061 | +2.00% |
| 2026-08-24 | 7.11 | 7.17 | 6.98 | 7 | 761,156 | -0.43% |
| 2026-08-21 | 7.15 | 7.27 | 6.97 | 7.03 | 392,086 | -0.85% |
| 2026-08-20 | 7.03 | 7.14 | 6.85 | 7.09 | 567,644 | -1.39% |
| 2026-08-19 | 7.1 | 7.225 | 7.065 | 7.19 | 577,986 | +2.86% |
| 2026-08-18 | 7.15 | 7.15 | 6.83 | 6.99 | 750,189 | -1.96% |
| 2026-08-17 | 7.13 | 7.24 | 7.03 | 7.13 | 571,110 | -2.60% |
| 2026-08-14 | 7.54 | 7.54 | 7.305 | 7.32 | 526,444 | -3.17% |
| 2026-08-13 | 7.53 | 7.83 | 7.39 | 7.56 | 996,525 | -3.45% |
| 2026-08-12 | 7.55 | 7.865 | 7.53 | 7.83 | 1,581,840 | +3.16% |
| 2026-08-11 | 7.33 | 7.595 | 7.19 | 7.59 | 1,115,516 | +3.83% |
| 2026-08-10 | 7.36 | 7.45 | 7.11 | 7.31 | 784,912 | -2.27% |
| 2026-08-07 | 7.2 | 7.6 | 7.2 | 7.48 | 1,544,244 | +3.60% |
| 2026-08-06 | 7.29 | 7.375 | 7.04 | 7.22 | 1,651,562 | -1.10% |
| 2026-08-05 | 6.97 | 7.42 | 6.41 | 7.3 | 3,707,765 | +28.07% |
| 2026-08-04 | 5.67 | 5.805 | 5.63 | 5.7 | 1,012,596 | +1.06% |
| 2026-08-03 | 5.44 | 5.69 | 5.44 | 5.64 | 603,255 | +5.22% |
| 2026-07-31 | 5.46 | 5.46 | 5.29 | 5.36 | 506,749 | -0.37% |
| 2026-07-30 | 5.65 | 5.65 | 5.35 | 5.38 | 557,768 | -4.27% |
| 2026-07-29 | 5.69 | 5.69 | 5.49 | 5.62 | 521,498 | -1.92% |
| 2026-07-28 | 5.7 | 5.805 | 5.645 | 5.73 | 351,686 | +1.78% |
| 2026-07-27 | 5.55 | 5.716 | 5.53 | 5.63 | 439,477 | +2.36% |
| 2026-07-24 | 5.505 | 5.59 | 5.486 | 5.5 | 425,958 | +0.00% |
| 2026-07-23 | 5.73 | 5.815 | 5.49 | 5.5 | 687,437 | -5.82% |
| 2026-07-22 | 5.87 | 5.9 | 5.765 | 5.84 | 590,345 | +0.00% |
| 2026-07-21 | 6.13 | 6.203 | 5.77 | 5.84 | 851,815 | -4.42% |
| 2026-07-20 | 5.9 | 6.15 | 5.9 | 6.11 | 576,286 | +3.74% |
| 2026-07-17 | 5.96 | 6.18 | 5.8 | 5.89 | 787,357 | -2.81% |
| 2026-07-16 | 5.88 | 6.165 | 5.875 | 6.06 | 573,582 | +3.06% |
| 2026-07-15 | 6.02 | 6.15 | 5.73 | 5.88 | 914,793 | -2.97% |
| 2026-07-14 | 5.93 | 6.115 | 5.9 | 6.06 | 711,517 | +2.36% |
| 2026-07-13 | 6.15 | 6.22 | 5.835 | 5.92 | 633,287 | -3.74% |
| 2026-07-10 | 6 | 6.245 | 6 | 6.15 | 474,260 | +2.67% |
| 2026-07-09 | 5.91 | 6.125 | 5.8 | 5.99 | 346,464 | +1.87% |
| 2026-07-08 | 5.84 | 5.905 | 5.72 | 5.88 | 725,392 | -0.51% |
| 2026-07-07 | 6.2 | 6.26 | 5.86 | 5.91 | 896,144 | -4.68% |
| 2026-07-06 | 6.15 | 6.3 | 6.03 | 6.2 | 530,042 | +0.98% |
| 2026-07-02 | 6.5 | 6.71 | 6.025 | 6.14 | 1,023,603 | -5.39% |
| 2026-07-01 | 6.46 | 6.625 | 6.37 | 6.49 | 455,411 | +0.31% |
| 2026-06-30 | 6.39 | 6.53 | 6.3 | 6.47 | 1,391,408 | +1.25% |
| 2026-06-29 | 6.4 | 6.42 | 6.27 | 6.39 | 616,460 | -0.31% |
| 2026-06-26 | 6.33 | 6.48 | 6.31 | 6.41 | 2,322,137 | +1.10% |
| 2026-06-25 | 6.05 | 6.355 | 6.05 | 6.34 | 636,391 | +4.79% |
| 2026-06-24 | 5.92 | 6.22 | 5.905 | 6.05 | 753,341 | +2.89% |
| 2026-06-23 | 5.7 | 5.885 | 5.695 | 5.88 | 659,568 | +2.08% |
| 2026-06-22 | 5.78 | 5.805 | 5.68 | 5.76 | 484,074 | -1.03% |
| 2026-06-18 | 5.72 | 5.936 | 5.71 | 5.82 | 1,071,770 | +3.56% |
| 2026-06-17 | 5.51 | 5.655 | 5.4 | 5.62 | 1,620,775 | +2.93% |
| 2026-06-16 | 5.51 | 5.655 | 5.425 | 5.46 | 1,358,030 | +0.18% |
| 2026-06-15 | 5.72 | 5.86 | 5.435 | 5.45 | 1,318,996 | -2.68% |
| 2026-06-12 | 5.73 | 5.81 | 5.6 | 5.6 | 515,381 | -1.58% |
| 2026-06-11 | 5.35 | 5.72 | 5.33 | 5.69 | 828,361 | +6.75% |
| 2026-06-10 | 5.59 | 5.61 | 5.33 | 5.33 | 638,199 | -4.82% |
| 2026-06-09 | 5.42 | 5.72 | 5.42 | 5.6 | 756,377 | +4.09% |
| 2026-06-08 | 5.29 | 5.47 | 5.29 | 5.38 | 450,159 | +1.89% |
| 2026-06-05 | 5.41 | 5.53 | 5.23 | 5.28 | 1,309,759 | -2.94% |
| 2026-06-04 | 5.31 | 5.495 | 5.31 | 5.44 | 529,964 | +3.03% |
| 2026-06-03 | 5.24 | 5.375 | 5.24 | 5.28 | 823,967 | -0.75% |
| 2026-06-02 | 5.29 | 5.4 | 5.245 | 5.32 | 446,150 | +0.00% |
| 2026-06-01 | 5.24 | 5.345 | 5.1 | 5.32 | 584,755 | +0.76% |
| 2026-05-29 | 5.4 | 5.485 | 5.27 | 5.28 | 920,763 | -2.76% |
| 2026-05-28 | 5.53 | 5.53 | 5.41 | 5.43 | 384,347 | -2.69% |
| 2026-05-27 | 5.42 | 5.725 | 5.405 | 5.58 | 996,732 | +4.30% |
| 2026-05-26 | 5.25 | 5.395 | 5.25 | 5.35 | 394,588 | +2.49% |
| 2026-05-22 | 5.17 | 5.27 | 5.17 | 5.22 | 566,285 | +1.16% |
| 2026-05-21 | 5.23 | 5.285 | 4.91 | 5.16 | 1,122,483 | +5.52% |
| 2026-05-20 | 4.8 | 4.968 | 4.71 | 4.89 | 797,104 | +2.30% |
| 2026-05-19 | 4.81 | 4.865 | 4.725 | 4.78 | 801,877 | -1.24% |
| 2026-05-18 | 4.77 | 4.935 | 4.73 | 4.84 | 498,020 | +1.68% |
| 2026-05-15 | 4.81 | 4.92 | 4.68 | 4.76 | 845,610 | -3.05% |
| 2026-05-14 | 4.83 | 4.98 | 4.76 | 4.91 | 772,223 | +2.29% |
| 2026-05-13 | 5 | 5.085 | 4.64 | 4.8 | 956,730 | -4.19% |
| 2026-05-12 | 5.34 | 5.36 | 5.01 | 5.01 | 1,164,227 | -6.70% |