5 DAY PERFORMANCE
+8.78%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
+22.45%
6 MONTH PERFORMANCE
+10.42%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
+66.14%
Latham Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2025 | $7.43 | $7.31 (-1.62%) | $7.43 | $7.15 | 797.13 K | $851.37 M |
| 08/06/2025 | $7.05 | $7.34 (4.11%) | $7.44 | $6.97 | 1.01 M | $854.87 M |
| 08/05/2025 | $6.80 | $6.84 (0.59%) | $6.94 | $6.70 | 564.30 K | $796.63 M |
| 08/04/2025 | $6.80 | $6.74 (-0.88%) | $6.89 | $6.64 | 565.11 K | $784.99 M |
| 08/01/2025 | $6.58 | $6.72 (2.13%) | $6.85 | $6.56 | 846.41 K | $778.75 M |
| 07/31/2025 | $6.71 | $6.78 (1.04%) | $6.95 | $6.64 | 1.07 M | $785.70 M |
| 07/30/2025 | $6.80 | $6.79 (-0.15%) | $6.95 | $6.60 | 1.51 M | $786.86 M |
| 07/29/2025 | $6.92 | $6.80 (-1.73%) | $6.92 | $6.70 | 568.60 K | $788.02 M |
| 07/28/2025 | $6.88 | $6.84 (-0.58%) | $6.96 | $6.67 | 314.91 K | $792.65 M |
| 07/25/2025 | $6.99 | $6.88 (-1.57%) | $6.99 | $6.78 | 253.44 K | $797.29 M |
| 07/24/2025 | $6.95 | $6.92 (-0.43%) | $6.97 | $6.76 | 385.42 K | $801.92 M |
| 07/23/2025 | $6.99 | $7.03 (0.57%) | $7.08 | $6.90 | 571.20 K | $814.67 M |
| 07/22/2025 | $6.62 | $6.89 (4.08%) | $6.94 | $6.57 | 603.50 K | $798.45 M |
| 07/21/2025 | $6.49 | $6.58 (1.39%) | $6.65 | $6.47 | 535.90 K | $762.52 M |
| 07/18/2025 | $6.52 | $6.45 (-1.07%) | $6.53 | $6.40 | 340.10 K | $747.46 M |
| 07/17/2025 | $6.19 | $6.44 (4.04%) | $6.48 | $6.12 | 469.10 K | $746.30 M |
| 07/16/2025 | $6.16 | $6.20 (0.65%) | $6.28 | $5.95 | 475.72 K | $718.49 M |
| 07/15/2025 | $6.59 | $6.15 (-6.68%) | $6.81 | $6.12 | 299.74 K | $712.69 M |
| 07/14/2025 | $6.58 | $6.55 (-0.46%) | $6.64 | $6.45 | 379.73 K | $759.05 M |
| 07/11/2025 | $6.81 | $6.59 (-3.23%) | $6.82 | $6.57 | 218.61 K | $763.68 M |
| 07/10/2025 | $6.80 | $6.94 (2.06%) | $7.00 | $6.79 | 349.11 K | $804.24 M |
| 07/09/2025 | $6.84 | $6.82 (-0.29%) | $6.92 | $6.78 | 383.90 K | $790.34 M |
| 07/08/2025 | $6.64 | $6.74 (1.51%) | $6.82 | $6.52 | 652.91 K | $781.07 M |
| 07/07/2025 | $6.94 | $6.62 (-4.61%) | $6.96 | $6.59 | 378.50 K | $767.16 M |
| 07/03/2025 | $6.98 | $7.03 (0.72%) | $7.12 | $6.98 | 298.44 K | $814.67 M |
| 07/02/2025 | $6.64 | $6.94 (4.52%) | $6.99 | $6.61 | 655.23 K | $804.24 M |
| 07/01/2025 | $6.35 | $6.63 (4.41%) | $6.74 | $6.33 | 603.20 K | $768.32 M |
| 06/30/2025 | $6.63 | $6.38 (-3.77%) | $6.66 | $6.35 | 914.85 K | $739.35 M |
| 06/27/2025 | $6.41 | $6.58 (2.65%) | $6.66 | $6.37 | 2.74 M | $762.52 M |
| 06/26/2025 | $6.28 | $6.52 (3.82%) | $6.54 | $6.24 | 490.02 K | $755.57 M |
| 06/25/2025 | $6.39 | $6.27 (-1.88%) | $6.43 | $6.18 | 718.30 K | $726.60 M |
| 06/24/2025 | $6.00 | $6.42 (7%) | $6.62 | $5.75 | 766.20 K | $743.98 M |
| 06/23/2025 | $5.81 | $6.10 (4.99%) | $6.15 | $5.80 | 411.11 K | $706.90 M |
| 06/20/2025 | $5.90 | $5.90 (0%) | $6.01 | $5.83 | 408.54 K | $683.72 M |
| 06/18/2025 | $5.71 | $5.82 (1.93%) | $5.88 | $5.68 | 377.30 K | $674.45 M |
| 06/17/2025 | $5.69 | $5.72 (0.53%) | $5.88 | $5.68 | 436.46 K | $662.86 M |
| 06/16/2025 | $5.72 | $5.79 (1.22%) | $5.93 | $5.58 | 586.21 K | $670.97 M |
| 06/13/2025 | $5.84 | $5.61 (-3.94%) | $5.92 | $5.61 | 491.02 K | $650.12 M |
| 06/12/2025 | $6.08 | $5.96 (-1.97%) | $6.14 | $5.84 | 566.40 K | $690.68 M |
| 06/11/2025 | $6.00 | $6.13 (2.17%) | $6.17 | $5.97 | 491.70 K | $710.38 M |
| 06/10/2025 | $5.95 | $5.93 (-0.34%) | $6.04 | $5.92 | 299.93 K | $687.20 M |
| 06/09/2025 | $5.93 | $5.94 (0.17%) | $6.04 | $5.90 | 304.00 K | $688.36 M |
| 06/06/2025 | $5.79 | $5.87 (1.38%) | $6.00 | $5.79 | 257.60 K | $680.25 M |
| 06/05/2025 | $6.05 | $5.79 (-4.3%) | $6.06 | $5.78 | 443.54 K | $670.97 M |
| 06/04/2025 | $6.12 | $6.05 (-1.14%) | $6.20 | $5.93 | 559.21 K | $701.10 M |
| 06/03/2025 | $5.57 | $6.10 (9.52%) | $6.12 | $5.51 | 611.80 K | $706.90 M |
| 06/02/2025 | $5.63 | $5.59 (-0.71%) | $5.76 | $5.46 | 412.60 K | $647.80 M |
| 05/30/2025 | $5.59 | $5.65 (1.07%) | $5.79 | $5.44 | 589.58 K | $654.75 M |
| 05/29/2025 | $5.80 | $5.63 (-2.93%) | $5.97 | $5.54 | 456.20 K | $652.43 M |
| 05/28/2025 | $5.92 | $5.75 (-2.87%) | $5.96 | $5.71 | 289.40 K | $666.34 M |
| 05/27/2025 | $5.98 | $5.94 (-0.67%) | $6.07 | $5.87 | 292.90 K | $688.36 M |
| 05/23/2025 | $5.67 | $5.84 (3%) | $5.89 | $5.60 | 314.60 K | $676.77 M |
| 05/22/2025 | $5.96 | $5.83 (-2.18%) | $6.14 | $5.82 | 407.94 K | $675.61 M |
| 05/21/2025 | $6.11 | $5.97 (-2.29%) | $6.18 | $5.86 | 397.02 K | $691.83 M |
| 05/20/2025 | $6.31 | $6.26 (-0.79%) | $6.38 | $6.24 | 444.30 K | $725.44 M |
| 05/19/2025 | $6.44 | $6.32 (-1.86%) | $6.45 | $6.12 | 448.50 K | $732.39 M |
| 05/16/2025 | $6.00 | $6.22 (3.67%) | $6.25 | $5.86 | 264.00 K | $720.81 M |
| 05/15/2025 | $6.02 | $6.03 (0.17%) | $6.20 | $5.80 | 563.33 K | $698.79 M |
| 05/14/2025 | $6.71 | $6.00 (-10.58%) | $6.76 | $5.99 | 955.43 K | $695.31 M |
| 05/13/2025 | $6.55 | $6.76 (3.21%) | $6.79 | $6.55 | 462.22 K | $783.38 M |
| 05/12/2025 | $6.49 | $6.67 (2.77%) | $6.72 | $6.39 | 464.94 K | $772.95 M |
| 05/09/2025 | $5.85 | $5.99 (2.39%) | $6.03 | $5.81 | 540.62 K | $694.15 M |
| 05/08/2025 | $6.04 | $5.80 (-3.97%) | $6.20 | $5.76 | 586.40 K | $672.13 M |
| 05/07/2025 | $5.55 | $5.97 (7.57%) | $6.10 | $5.33 | 1.51 M | $689.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
