Latham Group, Inc. - Common Stock (SWIM)
7.0700
-0.1500 (-2.08%)
Latham Group Inc is a prominent manufacturer of high-quality, fiberglass swimming pools, primarily serving the residential market
The company specializes in designing and producing a variety of pool styles and features, catering to the diverse preferences of homeowners looking to enhance their outdoor living spaces. In addition to pools, Latham Group also offers a range of associated products, such as pool accessories and maintenance solutions, aimed at providing a comprehensive and enjoyable swimming experience. Through innovation and customer commitment, Latham Group has established itself as a leader in the swimming pool industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 7.28 | 7.31 | 7.00 | 7.07 | 456,623 | 7.07 |
| 2/04/2025 | 7.11 | 7.36 | 7.06 | 7.22 | 448,535 | 7.22 |
| 2/03/2025 | 7.01 | 7.12 | 6.89 | 7.04 | 395,327 | 7.04 |
| 1/31/2025 | 7.43 | 7.52 | 7.19 | 7.30 | 358,655 | 7.30 |
| 1/30/2025 | 7.56 | 7.76 | 7.40 | 7.48 | 383,315 | 7.48 |
| 1/29/2025 | 7.43 | 7.50 | 7.31 | 7.46 | 297,704 | 7.46 |
| 1/28/2025 | 7.38 | 7.47 | 7.16 | 7.43 | 534,508 | 7.43 |
| 1/27/2025 | 6.96 | 7.45 | 6.82 | 7.39 | 709,505 | 7.39 |
| 1/24/2025 | 7.11 | 7.27 | 6.92 | 7.04 | 525,392 | 7.04 |
| 1/23/2025 | 6.77 | 7.06 | 6.66 | 7.05 | 371,408 | 7.05 |
| 1/22/2025 | 6.81 | 7.03 | 6.74 | 6.85 | 596,952 | 6.85 |
| 1/21/2025 | 6.84 | 6.93 | 6.59 | 6.83 | 388,409 | 6.83 |
| 1/17/2025 | 6.85 | 6.88 | 6.67 | 6.74 | 280,880 | 6.74 |
| 1/16/2025 | 6.63 | 6.82 | 6.52 | 6.78 | 319,587 | 6.78 |
| 1/15/2025 | 6.58 | 6.82 | 6.40 | 6.61 | 629,193 | 6.61 |
| 1/14/2025 | 6.44 | 6.59 | 6.26 | 6.30 | 542,173 | 6.30 |
| 1/13/2025 | 6.38 | 6.59 | 6.26 | 6.39 | 376,168 | 6.39 |
| 1/10/2025 | 6.50 | 6.62 | 6.28 | 6.38 | 635,850 | 6.38 |
| 1/08/2025 | 6.49 | 6.66 | 6.33 | 6.52 | 500,419 | 6.52 |
| 1/07/2025 | 6.64 | 6.69 | 6.46 | 6.56 | 546,753 | 6.56 |
| 1/06/2025 | 6.50 | 6.73 | 6.50 | 6.57 | 450,639 | 6.57 |
| 1/03/2025 | 6.57 | 6.91 | 6.44 | 6.57 | 425,109 | 6.57 |
| 1/02/2025 | 6.96 | 7.01 | 6.45 | 6.52 | 872,827 | 6.52 |
| 12/31/2024 | 6.81 | 0.00 | 6.96 | 6.96 | 0 | 6.96 |
| 12/30/2024 | 6.98 | 7.00 | 6.77 | 6.81 | 347,531 | 6.81 |
| 12/27/2024 | 7.29 | 7.43 | 6.89 | 7.00 | 417,684 | 7.00 |
| 12/26/2024 | 6.91 | 7.37 | 6.87 | 7.34 | 547,076 | 7.34 |
| 12/24/2024 | 6.89 | 7.09 | 6.87 | 6.95 | 369,684 | 6.95 |
| 12/23/2024 | 6.98 | 7.06 | 6.87 | 6.93 | 486,433 | 6.93 |
| 12/20/2024 | 6.91 | 7.19 | 6.91 | 7.03 | 683,510 | 7.03 |
| 12/19/2024 | 7.28 | 7.42 | 6.91 | 7.10 | 452,513 | 7.10 |
| 12/18/2024 | 7.55 | 7.82 | 7.12 | 7.20 | 1,076,730 | 7.20 |
| 12/17/2024 | 7.41 | 7.82 | 7.28 | 7.75 | 729,643 | 7.75 |
| 12/16/2024 | 7.53 | 7.74 | 7.41 | 7.44 | 371,238 | 7.44 |
| 12/13/2024 | 7.54 | 7.75 | 7.41 | 7.53 | 482,812 | 7.53 |
| 12/12/2024 | 8.35 | 8.37 | 7.71 | 7.72 | 785,463 | 7.72 |
| 12/11/2024 | 7.89 | 8.41 | 7.64 | 8.35 | 1,702,546 | 8.35 |
| 12/10/2024 | 7.05 | 7.92 | 6.71 | 7.84 | 1,824,771 | 7.84 |
| 12/09/2024 | 6.81 | 7.33 | 6.80 | 7.10 | 929,614 | 7.10 |
| 12/06/2024 | 6.50 | 6.61 | 6.45 | 6.48 | 322,598 | 6.48 |
| 12/05/2024 | 6.47 | 6.48 | 6.29 | 6.42 | 416,450 | 6.42 |
| 12/04/2024 | 6.75 | 6.79 | 6.44 | 6.48 | 475,476 | 6.48 |
| 12/03/2024 | 6.66 | 6.99 | 6.65 | 6.81 | 678,226 | 6.81 |
| 12/02/2024 | 6.58 | 6.75 | 6.40 | 6.62 | 495,960 | 6.62 |
| 11/29/2024 | 6.64 | 6.76 | 6.61 | 6.63 | 239,509 | 6.63 |
| 11/27/2024 | 6.74 | 6.89 | 6.54 | 6.59 | 413,086 | 6.59 |
| 11/26/2024 | 6.90 | 6.90 | 6.45 | 6.66 | 610,582 | 6.66 |
| 11/25/2024 | 6.89 | 7.21 | 6.84 | 6.94 | 1,436,160 | 6.94 |
| 11/22/2024 | 6.40 | 6.94 | 6.33 | 6.89 | 780,732 | 6.89 |
| 11/21/2024 | 5.84 | 6.35 | 5.76 | 6.32 | 485,973 | 6.32 |
| 11/20/2024 | 5.75 | 5.90 | 5.64 | 5.87 | 557,186 | 5.87 |
| 11/19/2024 | 5.55 | 5.79 | 5.55 | 5.75 | 513,347 | 5.75 |
| 11/18/2024 | 5.64 | 6.00 | 5.45 | 5.76 | 444,753 | 5.76 |
| 11/15/2024 | 5.94 | 5.94 | 5.70 | 5.71 | 708,429 | 5.71 |
| 11/14/2024 | 5.72 | 6.16 | 5.66 | 5.85 | 799,607 | 5.85 |
| 11/13/2024 | 5.56 | 5.63 | 5.40 | 5.42 | 1,348,325 | 5.42 |
| 11/12/2024 | 5.66 | 5.71 | 5.41 | 5.55 | 858,523 | 5.55 |
| 11/11/2024 | 5.80 | 5.96 | 5.58 | 5.75 | 1,067,519 | 5.75 |
| 11/08/2024 | 6.00 | 6.14 | 5.79 | 5.84 | 651,941 | 5.84 |
| 11/07/2024 | 5.81 | 6.24 | 5.76 | 6.08 | 1,117,729 | 6.08 |
| 11/06/2024 | 5.76 | 6.16 | 5.51 | 5.81 | 2,058,028 | 5.81 |