Latham Group Inc. (SWIM)
NASDAQ: SWIM
· Real-Time Price · USD
8.24
0.24 (3.00%)
At close: Sep 05, 2025, 3:59 PM
8.24
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
SWIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.00 | 8.28 | 8.00 | 8.24 | 8.24 | 3.00% | 438,328 |
| Sep 4, 2025 | 7.82 | 8.05 | 7.77 | 8.00 | 8.00 | 2.70% | 441,431 |
| Sep 3, 2025 | 7.77 | 7.91 | 7.72 | 7.79 | 7.79 | 0.00% | 364,800 |
| Sep 2, 2025 | 7.81 | 7.91 | 7.68 | 7.79 | 7.79 | -2.99% | 571,900 |
| Aug 29, 2025 | 8.10 | 8.14 | 7.93 | 8.03 | 8.03 | -0.50% | 467,100 |
| Aug 28, 2025 | 8.26 | 8.26 | 7.96 | 8.07 | 8.07 | -1.82% | 1,050,800 |
| Aug 27, 2025 | 8.17 | 8.30 | 8.08 | 8.22 | 8.22 | -0.36% | 451,400 |
| Aug 26, 2025 | 8.26 | 8.40 | 8.04 | 8.25 | 8.25 | 0.98% | 656,400 |
| Aug 25, 2025 | 8.16 | 8.46 | 8.07 | 8.17 | 8.17 | -0.61% | 805,809 |
| Aug 22, 2025 | 7.71 | 8.36 | 7.68 | 8.22 | 8.22 | 7.03% | 893,948 |
| Aug 21, 2025 | 7.50 | 7.70 | 7.39 | 7.68 | 7.68 | 1.72% | 376,023 |
| Aug 20, 2025 | 7.73 | 7.73 | 7.47 | 7.55 | 7.55 | -2.96% | 716,300 |
| Aug 19, 2025 | 7.72 | 7.91 | 7.68 | 7.78 | 7.78 | 1.04% | 338,810 |
| Aug 18, 2025 | 7.59 | 7.72 | 7.58 | 7.70 | 7.70 | 1.32% | 373,050 |
| Aug 15, 2025 | 7.97 | 8.01 | 7.58 | 7.60 | 7.60 | -3.80% | 738,800 |
| Aug 14, 2025 | 7.86 | 7.95 | 7.76 | 7.90 | 7.90 | -2.35% | 603,300 |
| Aug 13, 2025 | 7.42 | 8.15 | 7.41 | 8.09 | 8.09 | 10.07% | 1,493,266 |
| Aug 12, 2025 | 7.17 | 7.45 | 7.17 | 7.35 | 7.35 | 2.80% | 1,144,920 |
| Aug 11, 2025 | 7.37 | 7.38 | 7.03 | 7.15 | 7.15 | -3.12% | 720,800 |
| Aug 8, 2025 | 7.33 | 7.50 | 7.30 | 7.38 | 7.38 | 0.96% | 660,450 |