5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-16.07%
YEAR-TO-DATE PERFORMANCE
-15.23%
1 YEAR PERFORMANCE
+62.98%
Latham Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2025 | $5.92 | $5.97 (0.84%) | $6.10 | $5.82 | 688.90 K | $689.92 M |
| 05/05/2025 | $5.96 | $6.07 (1.85%) | $6.18 | $5.87 | 917.43 K | $701.48 M |
| 05/02/2025 | $5.70 | $6.01 (5.44%) | $6.06 | $5.70 | 852.20 K | $694.54 M |
| 05/01/2025 | $5.49 | $5.65 (2.91%) | $5.70 | $5.35 | 726.30 K | $652.94 M |
| 04/30/2025 | $5.46 | $5.47 (0.18%) | $5.54 | $5.36 | 695.31 K | $632.14 M |
| 04/29/2025 | $5.50 | $5.57 (1.27%) | $5.59 | $5.46 | 294.94 K | $643.69 M |
| 04/28/2025 | $5.61 | $5.52 (-1.6%) | $5.70 | $5.42 | 426.20 K | $637.92 M |
| 04/25/2025 | $5.56 | $5.56 (0%) | $5.64 | $5.38 | 603.20 K | $642.54 M |
| 04/24/2025 | $5.53 | $5.65 (2.17%) | $5.89 | $5.36 | 736.80 K | $652.94 M |
| 04/23/2025 | $5.18 | $5.55 (7.14%) | $5.57 | $5.02 | 909.12 K | $641.38 M |
| 04/22/2025 | $4.83 | $4.94 (2.28%) | $5.10 | $4.78 | 501.30 K | $570.89 M |
| 04/21/2025 | $4.78 | $4.72 (-1.26%) | $4.78 | $4.56 | 726.10 K | $545.46 M |
| 04/17/2025 | $4.84 | $4.91 (1.45%) | $5.00 | $4.78 | 499.00 K | $567.42 M |
| 04/16/2025 | $4.83 | $4.83 (0%) | $4.94 | $4.72 | 763.10 K | $558.18 M |
| 04/15/2025 | $5.06 | $4.86 (-3.95%) | $5.12 | $4.80 | 622.11 K | $561.64 M |
| 04/14/2025 | $5.16 | $5.10 (-1.16%) | $5.32 | $4.99 | 626.50 K | $589.38 M |
| 04/11/2025 | $4.95 | $5.01 (1.21%) | $5.03 | $4.66 | 736.24 K | $578.98 M |
| 04/10/2025 | $5.57 | $5.02 (-9.87%) | $5.63 | $4.96 | 1.09 M | $580.13 M |
| 04/09/2025 | $4.88 | $5.73 (17.42%) | $5.89 | $4.65 | 1.87 M | $662.18 M |
| 04/08/2025 | $5.48 | $5.00 (-8.76%) | $5.54 | $4.94 | 856.70 K | $577.82 M |
| 04/07/2025 | $5.14 | $5.26 (2.33%) | $5.62 | $4.99 | 927.79 K | $607.87 M |
| 04/04/2025 | $5.52 | $5.46 (-1.09%) | $5.58 | $5.09 | 1.25 M | $630.98 M |
| 04/03/2025 | $6.21 | $5.95 (-4.19%) | $6.28 | $5.90 | 573.30 K | $687.61 M |
| 04/02/2025 | $6.70 | $6.72 (0.3%) | $6.81 | $6.50 | 466.40 K | $776.59 M |
| 04/01/2025 | $6.46 | $6.67 (3.25%) | $6.82 | $6.34 | 378.72 K | $770.81 M |
| 03/31/2025 | $6.22 | $6.43 (3.38%) | $6.57 | $6.19 | 509.50 K | $743.08 M |
| 03/28/2025 | $6.96 | $6.43 (-7.61%) | $7.25 | $6.36 | 1.01 M | $743.08 M |
| 03/27/2025 | $6.90 | $6.99 (1.3%) | $7.12 | $6.79 | 711.43 K | $807.80 M |
| 03/26/2025 | $6.89 | $6.96 (1.02%) | $6.98 | $6.80 | 568.80 K | $804.33 M |
| 03/25/2025 | $6.64 | $6.89 (3.77%) | $6.93 | $6.63 | 638.84 K | $796.24 M |
| 03/24/2025 | $6.32 | $6.67 (5.54%) | $6.69 | $6.32 | 309.62 K | $770.81 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.
