Latham Group Inc. (SWIM)
NASDAQ: SWIM
· Real-Time Price · USD
7.52
0.05 (0.67%)
At close: Sep 26, 2025, 3:59 PM
7.52
0.00%
After-hours: Sep 26, 2025, 04:12 PM EDT
SWIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.49 | 7.66 | 7.41 | 7.52 | 7.52 | 0.67% | 400,766 |
| Sep 25, 2025 | 7.53 | 7.58 | 7.37 | 7.47 | 7.47 | -1.58% | 484,000 |
| Sep 24, 2025 | 7.61 | 7.72 | 7.51 | 7.59 | 7.59 | 0.26% | 488,173 |
| Sep 23, 2025 | 7.71 | 7.84 | 7.50 | 7.57 | 7.57 | -1.56% | 592,900 |
| Sep 22, 2025 | 7.64 | 7.75 | 7.46 | 7.69 | 7.69 | 0.13% | 722,502 |
| Sep 19, 2025 | 7.85 | 7.86 | 7.65 | 7.68 | 7.68 | -2.04% | 1,081,900 |
| Sep 18, 2025 | 7.80 | 7.88 | 7.73 | 7.84 | 7.84 | 1.16% | 608,723 |
| Sep 17, 2025 | 7.75 | 8.15 | 7.71 | 7.75 | 7.75 | 0.13% | 806,600 |
| Sep 16, 2025 | 8.00 | 8.00 | 7.67 | 7.74 | 7.74 | -1.53% | 523,642 |
| Sep 15, 2025 | 8.06 | 8.06 | 7.80 | 7.86 | 7.86 | 0.00% | 443,100 |
| Sep 12, 2025 | 7.81 | 8.03 | 7.71 | 7.86 | 7.86 | -1.38% | 481,500 |
| Sep 11, 2025 | 7.87 | 8.07 | 7.87 | 7.97 | 7.97 | 1.92% | 499,116 |
| Sep 10, 2025 | 7.91 | 8.06 | 7.76 | 7.82 | 7.82 | -1.14% | 564,900 |
| Sep 9, 2025 | 8.11 | 8.15 | 7.85 | 7.91 | 7.91 | -3.06% | 573,147 |
| Sep 8, 2025 | 8.29 | 8.32 | 8.10 | 8.16 | 8.16 | -0.97% | 687,810 |
| Sep 5, 2025 | 8.00 | 8.28 | 8.00 | 8.24 | 8.24 | 3.00% | 446,324 |
| 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 |