Latham Group, Inc. (SWIM) NASDAQ
5.19
-0.17(-3.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.19
-0.17(-3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.2 | 5.19 | 5.19 | 5.28 | 5.04 | 442,721 |
| April 01, 2026 | 5.45 | 5.36 | 5.36 | 5.52 | 5.36 | 665,523 |
| March 31, 2026 | 5.27 | 5.37 | 5.37 | 5.45 | 5.19 | 1.34M |
| March 30, 2026 | 5.31 | 5.17 | 5.17 | 5.36 | 5.16 | 464,026 |
| March 27, 2026 | 5.43 | 5.29 | 5.29 | 5.48 | 5.29 | 616,230 |
| March 26, 2026 | 5.54 | 5.49 | 5.49 | 5.71 | 5.46 | 408,873 |
| March 25, 2026 | 5.84 | 5.62 | 5.62 | 5.91 | 5.58 | 1.1M |
| March 24, 2026 | 5.69 | 5.74 | 5.74 | 5.84 | 5.63 | 764,901 |
| March 23, 2026 | 5.79 | 5.78 | 5.78 | 5.94 | 5.68 | 977,664 |
| March 20, 2026 | 5.52 | 5.55 | 5.55 | 5.6 | 5.38 | 1.38M |
| March 19, 2026 | 5.74 | 5.51 | 5.51 | 5.77 | 5.43 | 1.53M |
| March 18, 2026 | 6.01 | 5.76 | 5.76 | 6.06 | 5.76 | 1.06M |
| March 17, 2026 | 6.16 | 6.07 | 6.07 | 6.27 | 6.03 | 974,092 |
| March 16, 2026 | 6.11 | 6.12 | 6.12 | 6.27 | 5.9 | 767,002 |
| March 13, 2026 | 6.15 | 6.02 | 6.02 | 6.18 | 5.84 | 929,445 |
| March 12, 2026 | 6.38 | 6.13 | 6.13 | 6.41 | 6.09 | 925,326 |
| March 11, 2026 | 6.35 | 6.38 | 6.38 | 6.46 | 6.28 | 618,393 |
| March 10, 2026 | 6.3 | 6.35 | 6.35 | 6.52 | 6.24 | 858,501 |
| March 09, 2026 | 6.13 | 6.31 | 6.31 | 6.38 | 6.09 | 1.01M |
| March 06, 2026 | 6.24 | 6.3 | 6.3 | 6.42 | 6.11 | 1.72M |
| March 05, 2026 | 7.07 | 6.46 | 6.46 | 7.26 | 6.42 | 1.53M |
| March 04, 2026 | 7.94 | 7.2 | 7.2 | 8.97 | 7.17 | 4.08M |
| March 03, 2026 | 6.34 | 6.44 | 6.44 | 6.59 | 6.26 | 1.25M |
| March 02, 2026 | 6.52 | 6.6 | 6.6 | 6.68 | 6.44 | 810,700 |
| February 27, 2026 | 6.86 | 6.71 | 6.71 | 6.9 | 6.62 | 1M |
| February 26, 2026 | 6.81 | 6.92 | 6.92 | 6.95 | 6.73 | 764,525 |
| February 25, 2026 | 7.05 | 6.79 | 6.79 | 7.12 | 6.69 | 3.87M |
| February 24, 2026 | 6.68 | 7.04 | 7.04 | 7.29 | 6.65 | 6.08M |
| February 23, 2026 | 6.83 | 6.65 | 6.65 | 6.92 | 6.61 | 787,200 |
| February 20, 2026 | 6.93 | 6.9 | 0 | 7.18 | 6.83 | 2.15M |
| February 19, 2026 | 6.74 | 7 | 0 | 7.12 | 6.62 | 2.27M |
| February 18, 2026 | 6.58 | 6.67 | 0 | 6.73 | 6.45 | 454,400 |
| February 17, 2026 | 6.59 | 6.61 | 0 | 6.67 | 6.45 | 371,500 |
| February 13, 2026 | 6.6 | 6.6 | 0 | 6.71 | 6.49 | 474,323 |
| February 12, 2026 | 6.69 | 6.6 | 0 | 6.84 | 6.39 | 428,730 |
| February 11, 2026 | 6.63 | 6.64 | 0 | 6.69 | 6.47 | 345,124 |
| February 10, 2026 | 6.66 | 6.62 | 0 | 6.85 | 6.41 | 381,449 |
| February 09, 2026 | 6.59 | 6.65 | 0 | 6.77 | 6.48 | 532,605 |
| February 06, 2026 | 6.35 | 6.6 | 0 | 6.68 | 6.35 | 286,600 |
| February 05, 2026 | 6.39 | 6.3 | 0 | 6.41 | 6.22 | 404,600 |
| February 04, 2026 | 6.31 | 6.45 | 0 | 6.5 | 6.31 | 437,949 |
| February 03, 2026 | 6.34 | 6.24 | 0 | 6.46 | 6.1 | 414,905 |
| February 02, 2026 | 6.26 | 6.34 | 0 | 6.43 | 6.2 | 302,400 |
| January 30, 2026 | 6.38 | 6.29 | 0 | 6.38 | 6.21 | 412,512 |
| January 29, 2026 | 6.36 | 6.39 | 0 | 6.47 | 6.27 | 477,929 |
| January 28, 2026 | 6.73 | 6.32 | 0 | 6.79 | 6.27 | 731,917 |
| January 27, 2026 | 6.71 | 6.76 | 0 | 6.85 | 6.69 | 443,400 |
| January 26, 2026 | 6.79 | 6.74 | 0 | 6.89 | 6.74 | 365,439 |
| January 23, 2026 | 6.79 | 6.79 | 0 | 6.86 | 6.72 | 895,445 |
| January 22, 2026 | 6.66 | 6.84 | 0 | 6.87 | 6.66 | 663,602 |
| January 21, 2026 | 6.42 | 6.63 | 0 | 6.68 | 6.41 | 437,300 |
| January 20, 2026 | 6.52 | 6.35 | 0 | 6.58 | 6.3 | 676,000 |
| January 16, 2026 | 6.81 | 6.67 | 0 | 6.88 | 6.63 | 331,600 |
| January 15, 2026 | 6.63 | 6.82 | 0 | 6.91 | 6.53 | 502,100 |
| January 14, 2026 | 6.7 | 6.7 | 0 | 6.72 | 6.45 | 666,641 |
| January 13, 2026 | 6.67 | 6.73 | 0 | 6.82 | 6.6 | 813,900 |
| January 12, 2026 | 6.49 | 6.65 | 0 | 6.7 | 6.34 | 690,200 |
| January 09, 2026 | 6.3 | 6.53 | 0 | 6.56 | 6.19 | 1.15M |
| January 08, 2026 | 6.11 | 6.24 | 0 | 6.35 | 6.1 | 3.71M |
| January 07, 2026 | 6.33 | 6.17 | 0 | 6.4 | 6.15 | 923,100 |