Latham Group, Inc. SWIM
8.26 USD +0.07 (+0.85%)
Regular-session close
8.26 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.07 Day range 8.41
4.76 52-week range 8.41
- YTD
- +30.08%
- 1 year
- +25.15%
SWIM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.21 | 8.41 | 8.07 | 8.26 | +0.07 | +0.85% | 656,050 |
| Nov 12, 2026 | 8.35 | 8.42 | 8.13 | 8.19 | -0.22 | -2.62% | 955,900 |
| Nov 11, 2026 | 8.40 | 8.41 | 8.15 | 8.41 | +0.13 | +1.57% | 879,100 |
| Nov 10, 2026 | 8.28 | 8.40 | 8.18 | 8.28 | -0.12 | -1.43% | 1,011,300 |
| Nov 9, 2026 | 7.98 | 8.51 | 7.90 | 8.40 | +0.55 | +7.01% | 1,160,800 |
| Nov 6, 2026 | 7.83 | 7.91 | 7.69 | 7.85 | -0.07 | -0.88% | 870,400 |
| Nov 5, 2026 | 8.15 | 8.25 | 7.73 | 7.92 | -0.26 | -3.18% | 1,379,600 |
| Nov 4, 2026 | 7.50 | 8.22 | 7.50 | 8.18 | +0.86 | +11.75% | 3,084,400 |
| Nov 3, 2026 | 7.49 | 7.55 | 7.24 | 7.32 | -0.14 | -1.88% | 1,333,300 |
| Nov 2, 2026 | 7.40 | 7.64 | 7.40 | 7.46 | +0.15 | +2.05% | 1,166,800 |
| Oct 30, 2026 | 7.26 | 7.42 | 7.19 | 7.31 | +0.05 | +0.69% | 928,100 |
| Oct 29, 2026 | 7.15 | 7.34 | 6.94 | 7.26 | +0.21 | +2.98% | 1,107,000 |
| Oct 28, 2026 | 6.85 | 7.07 | 6.81 | 7.05 | +0.21 | +3.07% | 861,800 |
| Oct 27, 2026 | 6.70 | 6.87 | 6.61 | 6.84 | +0.16 | +2.40% | 538,000 |
| Oct 26, 2026 | 6.49 | 6.70 | 6.49 | 6.68 | +0.04 | +0.60% | 619,300 |
| Oct 23, 2026 | 6.46 | 6.65 | 6.38 | 6.64 | +0.10 | +1.53% | 1,326,400 |
| Oct 22, 2026 | 6.30 | 6.55 | 6.30 | 6.54 | +0.23 | +3.65% | 897,000 |
| Oct 21, 2026 | 6.37 | 6.44 | 6.23 | 6.31 | 0.00 | 0.00% | 508,200 |
| Oct 20, 2026 | 6.22 | 6.38 | 6.16 | 6.31 | +0.11 | +1.77% | 607,400 |
| Oct 19, 2026 | 6.11 | 6.26 | 6.09 | 6.20 | +0.08 | +1.31% | 617,700 |
| Oct 16, 2026 | 6.25 | 6.34 | 6.03 | 6.12 | -0.13 | -2.08% | 600,700 |
| Oct 15, 2026 | 6.10 | 6.32 | 6.09 | 6.25 | +0.25 | +4.17% | 631,200 |
| Oct 14, 2026 | 5.95 | 6.05 | 5.87 | 6.00 | -0.09 | -1.48% | 1,052,600 |
| Oct 13, 2026 | 6.06 | 6.12 | 6.00 | 6.09 | +0.08 | +1.33% | 628,900 |
| Oct 12, 2026 | 5.98 | 6.06 | 5.83 | 6.01 | -0.03 | -0.50% | 1,623,500 |
| Oct 9, 2026 | 5.95 | 6.15 | 5.95 | 6.04 | -0.02 | -0.33% | 1,312,000 |
| Oct 8, 2026 | 6.06 | 6.12 | 5.78 | 6.06 | -0.31 | -4.87% | 2,825,600 |
| Oct 7, 2026 | 6.33 | 6.39 | 6.23 | 6.37 | -0.02 | -0.31% | 488,700 |
| Oct 6, 2026 | 6.45 | 6.51 | 6.38 | 6.39 | 0.00 | 0.00% | 384,700 |
| Oct 5, 2026 | 6.42 | 6.45 | 6.22 | 6.39 | -0.02 | -0.31% | 558,200 |
| Oct 2, 2026 | 6.45 | 6.49 | 6.36 | 6.41 | +0.14 | +2.23% | 686,500 |
| Oct 1, 2026 | 6.16 | 6.31 | 6.00 | 6.27 | +0.04 | +0.64% | 776,000 |
| Sep 30, 2026 | 6.16 | 6.35 | 6.13 | 6.23 | +0.09 | +1.47% | 1,380,800 |
| Sep 29, 2026 | 6.26 | 6.31 | 6.11 | 6.14 | -0.07 | -1.13% | 702,400 |
| Sep 28, 2026 | 6.17 | 6.32 | 6.11 | 6.21 | -0.03 | -0.48% | 596,700 |
| Sep 25, 2026 | 6.24 | 6.33 | 6.14 | 6.24 | +0.01 | +0.16% | 819,000 |
| Sep 24, 2026 | 6.32 | 6.43 | 6.14 | 6.23 | -0.11 | -1.74% | 866,400 |
| Sep 23, 2026 | 6.58 | 6.61 | 6.30 | 6.34 | -0.29 | -4.37% | 673,300 |
| Sep 22, 2026 | 6.52 | 6.79 | 6.46 | 6.63 | +0.23 | +3.59% | 758,000 |
| Sep 21, 2026 | 6.29 | 6.42 | 6.16 | 6.40 | +0.20 | +3.23% | 620,100 |
| Sep 18, 2026 | 6.23 | 6.35 | 6.06 | 6.20 | -0.04 | -0.64% | 1,863,500 |
| Sep 17, 2026 | 6.46 | 6.48 | 6.24 | 6.24 | -0.05 | -0.79% | 511,300 |
| Sep 16, 2026 | 6.43 | 6.78 | 6.21 | 6.29 | +0.02 | +0.32% | 648,200 |
| Sep 15, 2026 | 6.40 | 6.57 | 6.24 | 6.27 | -0.13 | -2.03% | 857,400 |
| Sep 14, 2026 | 6.23 | 6.45 | 6.19 | 6.40 | +0.08 | +1.27% | 649,700 |
| Sep 11, 2026 | 6.49 | 6.56 | 6.22 | 6.32 | -0.01 | -0.16% | 854,700 |
| Sep 10, 2026 | 6.44 | 6.57 | 6.20 | 6.33 | -0.21 | -3.21% | 1,516,100 |
| Sep 9, 2026 | 6.67 | 6.74 | 6.52 | 6.54 | -0.21 | -3.11% | 610,600 |
| Sep 8, 2026 | 7.08 | 7.09 | 6.69 | 6.75 | -0.35 | -4.93% | 982,200 |
| Sep 4, 2026 | 6.92 | 7.14 | 6.89 | 7.10 | +0.19 | +2.75% | 838,600 |
| Sep 3, 2026 | 6.92 | 6.97 | 6.75 | 6.91 | +0.04 | +0.58% | 650,600 |
| Sep 2, 2026 | 6.90 | 7.01 | 6.66 | 6.87 | -0.01 | -0.15% | 1,388,200 |
| Sep 1, 2026 | 6.97 | 7.05 | 6.84 | 6.88 | -0.19 | -2.69% | 947,100 |
| Aug 31, 2026 | 7.02 | 7.11 | 6.32 | 7.07 | -0.01 | -0.14% | 975,700 |
| Aug 28, 2026 | 6.98 | 7.12 | 6.81 | 7.08 | +0.10 | +1.43% | 582,600 |
| Aug 27, 2026 | 7.03 | 7.25 | 6.97 | 6.98 | -0.14 | -1.97% | 459,300 |
| Aug 26, 2026 | 7.16 | 7.30 | 7.04 | 7.12 | -0.02 | -0.28% | 693,900 |
| Aug 25, 2026 | 7.01 | 7.14 | 6.82 | 7.14 | +0.14 | +2.00% | 692,100 |
| Aug 24, 2026 | 7.11 | 7.17 | 6.98 | 7.00 | -0.03 | -0.43% | 761,200 |
| Aug 21, 2026 | 7.15 | 7.27 | 6.97 | 7.03 | -0.06 | -0.85% | 392,100 |
| Aug 20, 2026 | 7.03 | 7.14 | 6.85 | 7.09 | -0.10 | -1.39% | 567,600 |
| Aug 19, 2026 | 7.10 | 7.22 | 7.07 | 7.19 | +0.20 | +2.86% | 578,000 |
| Aug 18, 2026 | 7.15 | 7.15 | 6.83 | 6.99 | -0.14 | -1.96% | 750,200 |
| Aug 17, 2026 | 7.13 | 7.24 | 7.03 | 7.13 | -0.19 | -2.60% | 571,100 |
| Aug 14, 2026 | 7.54 | 7.54 | 7.30 | 7.32 | -0.24 | -3.17% | 526,400 |
65 days, newest first. Daily bars as drawn on the SWIM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.