5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-10.50%
6 MONTH PERFORMANCE
+18.35%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
+10.49%
Latham Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.21 | $7.16 (-0.69%) | $7.30 | $7.06 | 296.13 K | $834.88 M |
| 12/03/2025 | $7.11 | $7.28 (2.39%) | $7.39 | $6.91 | 421.70 K | $848.87 M |
| 12/02/2025 | $7.21 | $7.08 (-1.8%) | $7.21 | $7.05 | 297.50 K | $825.55 M |
| 12/01/2025 | $7.00 | $7.16 (2.29%) | $7.29 | $6.97 | 338.80 K | $834.88 M |
| 11/28/2025 | $7.20 | $7.15 (-0.69%) | $7.22 | $7.09 | 269.00 K | $833.71 M |
| 11/26/2025 | $7.06 | $7.20 (1.98%) | $7.29 | $6.98 | 341.35 K | $839.54 M |
| 11/25/2025 | $7.00 | $7.10 (1.43%) | $7.15 | $6.93 | 682.80 K | $827.88 M |
| 11/24/2025 | $6.55 | $6.97 (6.41%) | $6.98 | $6.50 | 709.50 K | $812.73 M |
| 11/21/2025 | $6.15 | $6.56 (6.67%) | $6.63 | $6.15 | 783.44 K | $764.92 M |
| 11/20/2025 | $6.43 | $6.14 (-4.51%) | $6.55 | $6.13 | 635.90 K | $715.94 M |
| 11/19/2025 | $6.44 | $6.30 (-2.17%) | $6.52 | $6.24 | 615.30 K | $734.60 M |
| 11/18/2025 | $6.31 | $6.40 (1.43%) | $6.50 | $6.20 | 532.50 K | $746.26 M |
| 11/17/2025 | $6.49 | $6.36 (-2%) | $6.51 | $6.19 | 1.18 M | $741.60 M |
| 11/14/2025 | $6.52 | $6.50 (-0.31%) | $6.55 | $6.33 | 1.03 M | $757.92 M |
| 11/13/2025 | $6.79 | $6.60 (-2.8%) | $6.81 | $6.52 | 474.82 K | $769.58 M |
| 11/12/2025 | $6.80 | $6.82 (0.29%) | $6.96 | $6.73 | 325.34 K | $795.23 M |
| 11/11/2025 | $6.74 | $6.77 (0.45%) | $6.89 | $6.71 | 399.00 K | $789.40 M |
| 11/10/2025 | $6.92 | $6.73 (-2.75%) | $7.09 | $6.70 | 364.53 K | $784.74 M |
| 11/07/2025 | $6.57 | $6.83 (3.96%) | $6.89 | $6.53 | 1.46 M | $796.40 M |
| 11/06/2025 | $6.96 | $6.60 (-5.17%) | $7.12 | $6.56 | 1.48 M | $769.58 M |
| 11/05/2025 | $6.74 | $6.95 (3.12%) | $7.30 | $6.55 | 1.03 M | $810.39 M |
| 11/04/2025 | $7.03 | $7.20 (2.42%) | $7.44 | $7.03 | 486.10 K | $839.54 M |
| 11/03/2025 | $7.20 | $7.27 (0.97%) | $7.27 | $7.04 | 728.50 K | $847.71 M |
| 10/31/2025 | $7.18 | $7.25 (0.97%) | $7.36 | $7.03 | 685.62 K | $844.38 M |
| 10/30/2025 | $7.26 | $7.25 (-0.14%) | $7.49 | $7.20 | 1.02 M | $844.38 M |
| 10/29/2025 | $7.56 | $7.35 (-2.78%) | $7.56 | $7.27 | 401.22 K | $856.03 M |
| 10/28/2025 | $7.58 | $7.49 (-1.19%) | $7.69 | $7.46 | 608.10 K | $872.34 M |
| 10/27/2025 | $8.07 | $7.61 (-5.7%) | $8.11 | $7.61 | 237.20 K | $886.31 M |
| 10/24/2025 | $7.83 | $7.98 (1.92%) | $8.02 | $7.75 | 463.54 K | $929.40 M |
| 10/23/2025 | $7.60 | $7.72 (1.58%) | $7.75 | $7.57 | 254.94 K | $899.12 M |
| 10/22/2025 | $7.69 | $7.59 (-1.3%) | $7.73 | $7.57 | 232.60 K | $883.98 M |
| 10/21/2025 | $7.56 | $7.69 (1.72%) | $7.71 | $7.49 | 328.00 K | $895.63 M |
| 10/20/2025 | $7.47 | $7.57 (1.34%) | $7.65 | $7.45 | 264.32 K | $881.65 M |
| 10/17/2025 | $7.36 | $7.41 (0.68%) | $7.44 | $7.07 | 338.64 K | $863.02 M |
| 10/16/2025 | $7.80 | $7.44 (-4.62%) | $7.84 | $7.39 | 264.91 K | $866.51 M |
| 10/15/2025 | $7.73 | $7.80 (0.91%) | $7.85 | $7.67 | 417.80 K | $908.44 M |
| 10/14/2025 | $7.13 | $7.64 (7.15%) | $7.77 | $7.07 | 726.40 K | $889.81 M |
| 10/13/2025 | $7.38 | $7.25 (-1.76%) | $7.49 | $6.69 | 508.60 K | $844.38 M |
| 10/10/2025 | $7.51 | $7.23 (-3.73%) | $7.62 | $7.13 | 984.00 K | $842.05 M |
| 10/09/2025 | $7.67 | $7.46 (-2.74%) | $7.68 | $7.46 | 296.71 K | $868.84 M |
| 10/08/2025 | $7.48 | $7.68 (2.67%) | $7.72 | $7.34 | 361.72 K | $894.46 M |
| 10/07/2025 | $7.42 | $7.40 (-0.27%) | $7.43 | $7.32 | 385.50 K | $861.85 M |
| 10/06/2025 | $7.41 | $7.42 (0.13%) | $7.53 | $7.26 | 307.70 K | $864.18 M |
| 10/03/2025 | $7.60 | $7.40 (-2.63%) | $7.67 | $7.38 | 331.80 K | $861.85 M |
| 10/02/2025 | $7.40 | $7.53 (1.76%) | $7.61 | $7.12 | 431.70 K | $876.99 M |
| 10/01/2025 | $7.56 | $7.36 (-2.65%) | $7.67 | $7.35 | 557.04 K | $857.20 M |
| 09/30/2025 | $7.50 | $7.61 (1.47%) | $7.62 | $7.45 | 863.71 K | $886.31 M |
| 09/29/2025 | $7.59 | $7.52 (-0.92%) | $7.65 | $7.41 | 366.64 K | $875.83 M |
| 09/26/2025 | $7.49 | $7.52 (0.4%) | $7.66 | $7.41 | 400.80 K | $875.83 M |
| 09/25/2025 | $7.53 | $7.47 (-0.8%) | $7.58 | $7.37 | 484.00 K | $870.01 M |
| 09/24/2025 | $7.61 | $7.59 (-0.26%) | $7.72 | $7.51 | 488.17 K | $883.98 M |
| 09/23/2025 | $7.71 | $7.57 (-1.82%) | $7.84 | $7.50 | 592.90 K | $881.65 M |
| 09/22/2025 | $7.64 | $7.69 (0.65%) | $7.75 | $7.46 | 722.50 K | $895.63 M |
| 09/19/2025 | $7.85 | $7.68 (-2.17%) | $7.86 | $7.65 | 1.08 M | $894.46 M |
| 09/18/2025 | $7.80 | $7.84 (0.51%) | $7.88 | $7.73 | 608.72 K | $913.10 M |
| 09/17/2025 | $7.75 | $7.75 (0%) | $8.15 | $7.71 | 806.60 K | $902.62 M |
| 09/16/2025 | $8.00 | $7.74 (-3.25%) | $8.00 | $7.67 | 523.64 K | $901.45 M |
| 09/15/2025 | $8.06 | $7.86 (-2.48%) | $8.06 | $7.80 | 443.10 K | $915.43 M |
| 09/12/2025 | $7.81 | $7.86 (0.64%) | $8.03 | $7.71 | 481.50 K | $915.43 M |
| 09/11/2025 | $7.87 | $7.97 (1.27%) | $8.07 | $7.87 | 499.12 K | $928.24 M |
| 09/10/2025 | $7.91 | $7.82 (-1.14%) | $8.06 | $7.76 | 564.90 K | $910.77 M |
| 09/09/2025 | $8.11 | $7.91 (-2.47%) | $8.15 | $7.85 | 573.15 K | $921.25 M |
| 09/08/2025 | $8.29 | $8.16 (-1.57%) | $8.32 | $8.10 | 687.81 K | $950.37 M |
| 09/05/2025 | $8.00 | $8.24 (3%) | $8.28 | $8.00 | 446.32 K | $959.69 M |
| 09/04/2025 | $7.82 | $8.00 (2.3%) | $8.05 | $7.77 | 441.43 K | $931.73 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.
