5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+9.99%
3 MONTH PERFORMANCE
+13.14%
6 MONTH PERFORMANCE
+96.59%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
+183.71%
Latham Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $7.56 | $7.49 (-0.93%) | $7.75 | $7.48 | 129,215 | $881.64 M |
| 01/29/2025 | $7.43 | $7.46 (0.4%) | $7.50 | $7.31 | 297,704 | $862.11 M |
| 01/28/2025 | $7.38 | $7.43 (0.68%) | $7.48 | $7.16 | 534,508 | $858.64 M |
| 01/27/2025 | $6.96 | $7.39 (6.18%) | $7.45 | $6.82 | 709,525 | $854.02 M |
| 01/24/2025 | $7.11 | $7.04 (-0.98%) | $7.27 | $6.92 | 525,400 | $813.57 M |
| 01/23/2025 | $6.77 | $7.05 (4.14%) | $7.06 | $6.66 | 371,408 | $814.73 M |
| 01/22/2025 | $6.81 | $6.85 (0.59%) | $7.03 | $6.74 | 597,000 | $791.62 M |
| 01/21/2025 | $6.84 | $6.83 (-0.15%) | $6.93 | $6.59 | 388,414 | $789.30 M |
| 01/17/2025 | $6.85 | $6.74 (-1.61%) | $6.88 | $6.67 | 280,900 | $778.90 M |
| 01/16/2025 | $6.63 | $6.78 (2.26%) | $6.82 | $6.52 | 319,600 | $783.53 M |
| 01/15/2025 | $6.58 | $6.61 (0.46%) | $6.82 | $6.40 | 629,200 | $763.88 M |
| 01/14/2025 | $6.44 | $6.30 (-2.17%) | $6.59 | $6.27 | 542,200 | $728.06 M |
| 01/13/2025 | $6.38 | $6.39 (0.16%) | $6.59 | $6.27 | 376,200 | $738.46 M |
| 01/10/2025 | $6.50 | $6.38 (-1.85%) | $6.62 | $6.28 | 635,900 | $737.30 M |
| 01/08/2025 | $6.49 | $6.52 (0.46%) | $6.66 | $6.33 | 500,419 | $753.48 M |
| 01/07/2025 | $6.64 | $6.56 (-1.2%) | $6.69 | $6.46 | 546,800 | $758.10 M |
| 01/06/2025 | $6.50 | $6.57 (1.08%) | $6.73 | $6.50 | 450,639 | $759.26 M |
| 01/03/2025 | $6.57 | $6.57 (0%) | $6.91 | $6.44 | 425,109 | $759.26 M |
| 01/02/2025 | $6.96 | $6.52 (-6.32%) | $7.01 | $6.45 | 872,852 | $753.48 M |
| 12/31/2024 | $6.83 | $6.96 (1.9%) | $7.09 | $6.79 | 534,900 | $804.33 M |
| 12/30/2024 | $6.98 | $6.81 (-2.44%) | $7.00 | $6.77 | 347,531 | $786.99 M |
| 12/27/2024 | $7.29 | $7.00 (-3.98%) | $7.43 | $6.89 | 417,700 | $808.95 M |
| 12/26/2024 | $6.91 | $7.34 (6.22%) | $7.37 | $6.87 | 547,100 | $848.24 M |
| 12/24/2024 | $6.89 | $6.95 (0.87%) | $7.09 | $6.87 | 369,700 | $803.17 M |
| 12/23/2024 | $6.98 | $6.93 (-0.72%) | $7.06 | $6.87 | 486,434 | $800.86 M |
| 12/20/2024 | $6.91 | $7.03 (1.74%) | $7.19 | $6.91 | 683,510 | $812.42 M |
| 12/19/2024 | $7.28 | $7.01 (-3.71%) | $7.42 | $6.91 | 633,100 | $810.11 M |
| 12/18/2024 | $7.55 | $7.20 (-4.64%) | $7.82 | $7.12 | 1.08 M | $832.06 M |
| 12/17/2024 | $7.41 | $7.75 (4.59%) | $7.82 | $7.28 | 729,643 | $895.62 M |
| 12/16/2024 | $7.53 | $7.44 (-1.2%) | $7.74 | $7.41 | 371,238 | $859.80 M |
| 12/13/2024 | $7.54 | $7.53 (-0.13%) | $7.75 | $7.41 | 482,812 | $870.20 M |
| 12/12/2024 | $8.35 | $7.72 (-7.54%) | $8.37 | $7.71 | 785,500 | $892.16 M |
| 12/11/2024 | $7.89 | $8.35 (5.83%) | $8.41 | $7.64 | 1.70 M | $964.96 M |
| 12/10/2024 | $7.05 | $7.84 (11.21%) | $7.92 | $6.71 | 1.83 M | $906.02 M |
| 12/09/2024 | $6.81 | $7.10 (4.26%) | $7.33 | $6.80 | 929,614 | $820.51 M |
| 12/06/2024 | $6.50 | $6.48 (-0.31%) | $6.61 | $6.45 | 322,600 | $748.86 M |
| 12/05/2024 | $6.47 | $6.42 (-0.77%) | $6.48 | $6.29 | 416,500 | $741.92 M |
| 12/04/2024 | $6.75 | $6.48 (-4%) | $6.79 | $6.44 | 475,500 | $748.86 M |
| 12/03/2024 | $6.66 | $6.81 (2.25%) | $6.99 | $6.65 | 678,226 | $786.99 M |
| 12/02/2024 | $6.58 | $6.62 (0.61%) | $6.76 | $6.40 | 496,000 | $765.04 M |
| 11/29/2024 | $6.64 | $6.63 (-0.15%) | $6.76 | $6.61 | 239,509 | $766.19 M |
| 11/27/2024 | $6.74 | $6.59 (-2.23%) | $6.89 | $6.54 | 413,100 | $761.57 M |
| 11/26/2024 | $6.90 | $6.66 (-3.48%) | $6.90 | $6.45 | 610,600 | $769.66 M |
| 11/25/2024 | $6.89 | $6.94 (0.73%) | $7.21 | $6.84 | 1.44 M | $802.02 M |
| 11/22/2024 | $6.40 | $6.89 (7.66%) | $6.94 | $6.33 | 780,732 | $796.24 M |
| 11/21/2024 | $5.84 | $6.32 (8.22%) | $6.35 | $5.76 | 486,000 | $730.37 M |
| 11/20/2024 | $5.75 | $5.87 (2.09%) | $5.90 | $5.64 | 557,200 | $678.36 M |
| 11/19/2024 | $5.55 | $5.75 (3.6%) | $5.79 | $5.55 | 513,347 | $664.50 M |
| 11/18/2024 | $5.64 | $5.76 (2.13%) | $6.00 | $5.45 | 444,800 | $665.65 M |
| 11/15/2024 | $5.94 | $5.72 (-3.7%) | $5.94 | $5.70 | 708,429 | $661.03 M |
| 11/14/2024 | $5.72 | $5.85 (2.27%) | $6.16 | $5.66 | 799,607 | $676.05 M |
| 11/13/2024 | $5.56 | $5.42 (-2.52%) | $5.63 | $5.40 | 1.35 M | $626.36 M |
| 11/12/2024 | $5.66 | $5.55 (-1.94%) | $5.71 | $5.41 | 858,523 | $641.38 M |
| 11/11/2024 | $5.80 | $5.75 (-0.86%) | $5.96 | $5.58 | 1.07 M | $664.50 M |
| 11/08/2024 | $6.00 | $5.84 (-2.67%) | $6.15 | $5.79 | 651,941 | $674.90 M |
| 11/07/2024 | $5.81 | $6.08 (4.65%) | $6.24 | $5.76 | 1.12 M | $702.63 M |
| 11/06/2024 | $5.76 | $5.81 (0.87%) | $6.16 | $5.51 | 2.06 M | $671.43 M |
| 11/05/2024 | $6.27 | $6.58 (4.94%) | $6.58 | $6.19 | 628,534 | $760.41 M |
| 11/04/2024 | $6.50 | $6.38 (-1.85%) | $6.70 | $6.37 | 374,707 | $737.30 M |
| 11/01/2024 | $6.54 | $6.47 (-1.07%) | $6.64 | $6.42 | 350,800 | $747.09 M |
| 10/31/2024 | $6.62 | $6.50 (-1.81%) | $6.62 | $6.37 | 323,312 | $750.55 M |
| 10/30/2024 | $6.45 | $6.62 (2.64%) | $6.62 | $6.39 | 337,543 | $764.41 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.
