Latham Group, Inc. - Common Stock (SWIM)
4.7200
-0.1900 (-3.87%)
NASDAQ · Last Trade: Apr 21st, 11:45 PM EDT
Historical Prices For Latham Group, Inc. - Common Stock (SWIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 4.78 | 4.78 | 4.56 | 4.72 | 726,057 | 4.72 |
| 4/17/2025 | 4.84 | 5.00 | 4.78 | 4.91 | 498,969 | 4.91 |
| 4/16/2025 | 4.83 | 4.94 | 4.72 | 4.83 | 763,085 | 4.83 |
| 4/15/2025 | 5.06 | 5.12 | 4.80 | 4.86 | 622,107 | 4.86 |
| 4/14/2025 | 5.16 | 5.32 | 4.99 | 5.10 | 626,492 | 5.10 |
| 4/11/2025 | 4.95 | 5.03 | 4.66 | 5.01 | 736,243 | 5.01 |
| 4/10/2025 | 5.57 | 5.63 | 4.96 | 5.02 | 1,090,393 | 5.02 |
| 4/09/2025 | 4.88 | 5.89 | 4.65 | 5.73 | 1,867,911 | 5.73 |
| 4/08/2025 | 5.48 | 5.54 | 4.94 | 5.00 | 856,686 | 5.00 |
| 4/07/2025 | 5.14 | 5.58 | 4.99 | 5.26 | 927,787 | 5.26 |
| 4/04/2025 | 5.52 | 5.58 | 5.08 | 5.38 | 911,414 | 5.38 |
| 4/03/2025 | 6.21 | 6.28 | 5.89 | 5.95 | 573,299 | 5.95 |
| 4/02/2025 | 6.70 | 6.81 | 6.50 | 6.72 | 466,379 | 6.72 |
| 4/01/2025 | 6.46 | 6.82 | 6.34 | 6.67 | 378,722 | 6.67 |
| 3/31/2025 | 6.22 | 6.57 | 6.19 | 6.43 | 509,498 | 6.43 |
| 3/28/2025 | 6.96 | 7.25 | 6.36 | 6.43 | 1,014,710 | 6.43 |
| 3/27/2025 | 6.90 | 7.12 | 6.79 | 6.99 | 711,429 | 6.99 |
| 3/26/2025 | 6.89 | 6.98 | 6.80 | 6.96 | 568,758 | 6.96 |
| 3/25/2025 | 6.64 | 6.92 | 6.63 | 6.89 | 638,844 | 6.89 |
| 3/24/2025 | 6.32 | 6.69 | 6.32 | 6.67 | 309,621 | 6.67 |
| 3/21/2025 | 6.30 | 6.30 | 5.99 | 6.22 | 773,556 | 6.22 |
| 3/20/2025 | 6.48 | 6.58 | 6.26 | 6.28 | 319,142 | 6.28 |
| 3/19/2025 | 6.52 | 6.60 | 6.42 | 6.55 | 577,946 | 6.55 |
| 3/18/2025 | 6.68 | 6.78 | 6.50 | 6.60 | 630,122 | 6.60 |
| 3/17/2025 | 7.29 | 7.29 | 6.67 | 6.72 | 773,747 | 6.72 |
| 3/14/2025 | 6.95 | 7.31 | 6.94 | 7.29 | 538,582 | 7.29 |
| 3/13/2025 | 7.18 | 7.32 | 6.81 | 6.84 | 798,948 | 6.84 |
| 3/12/2025 | 7.33 | 7.40 | 7.17 | 7.21 | 800,159 | 7.21 |
| 3/11/2025 | 7.09 | 7.28 | 6.85 | 7.26 | 740,690 | 7.26 |
| 3/10/2025 | 7.19 | 7.28 | 6.93 | 7.05 | 655,609 | 7.05 |
| 3/07/2025 | 7.42 | 7.50 | 6.92 | 7.33 | 1,066,539 | 7.33 |
| 3/06/2025 | 7.30 | 7.72 | 7.17 | 7.53 | 1,257,137 | 7.53 |
| 3/05/2025 | 5.82 | 7.64 | 5.80 | 7.47 | 2,580,716 | 7.47 |
| 3/04/2025 | 5.36 | 5.52 | 5.11 | 5.46 | 786,833 | 5.46 |
| 3/03/2025 | 5.95 | 5.96 | 5.49 | 5.51 | 644,238 | 5.51 |
| 2/28/2025 | 5.86 | 5.95 | 5.78 | 5.91 | 594,109 | 5.91 |
| 2/27/2025 | 6.26 | 6.38 | 5.81 | 5.88 | 1,169,858 | 5.88 |
| 2/26/2025 | 6.38 | 6.49 | 6.28 | 6.28 | 409,128 | 6.28 |
| 2/25/2025 | 6.42 | 6.51 | 6.22 | 6.31 | 2,506,214 | 6.31 |
| 2/24/2025 | 6.40 | 6.54 | 6.33 | 6.41 | 454,600 | 6.41 |
| 2/21/2025 | 6.66 | 6.77 | 6.35 | 6.36 | 569,647 | 6.36 |
| 2/20/2025 | 6.69 | 6.69 | 6.45 | 6.56 | 294,171 | 6.56 |
| 2/19/2025 | 6.59 | 6.63 | 6.38 | 6.58 | 339,932 | 6.58 |
| 2/18/2025 | 6.67 | 6.73 | 6.54 | 6.67 | 383,013 | 6.67 |
| 2/14/2025 | 6.53 | 6.82 | 6.53 | 6.64 | 456,087 | 6.64 |
| 2/13/2025 | 6.80 | 7.00 | 6.39 | 6.52 | 925,711 | 6.52 |
| 2/12/2025 | 6.54 | 6.71 | 6.53 | 6.70 | 394,135 | 6.70 |
| 2/11/2025 | 6.48 | 6.79 | 6.46 | 6.75 | 285,934 | 6.75 |
| 2/10/2025 | 6.67 | 6.71 | 6.43 | 6.54 | 444,486 | 6.54 |
| 2/07/2025 | 7.05 | 7.06 | 6.57 | 6.62 | 486,955 | 6.62 |
| 2/06/2025 | 7.14 | 7.24 | 7.01 | 7.05 | 299,960 | 7.05 |
| 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 |