5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+4.53%
6 MONTH PERFORMANCE
-13.12%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
+0.30%
Latham Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.59 | $6.71 (1.82%) | $6.73 | $6.45 | 42.36 K | |
| 02/17/2026 | $6.59 | $6.61 (0.3%) | $6.67 | $6.45 | 371.50 K | $770.75 M |
| 02/13/2026 | $6.60 | $6.60 (0%) | $6.71 | $6.49 | 474.32 K | $769.58 M |
| 02/12/2026 | $6.69 | $6.60 (-1.35%) | $6.84 | $6.39 | 428.73 K | $769.58 M |
| 02/11/2026 | $6.63 | $6.64 (0.15%) | $6.69 | $6.47 | 345.12 K | $774.25 M |
| 02/10/2026 | $6.66 | $6.62 (-0.6%) | $6.85 | $6.41 | 381.45 K | $771.91 M |
| 02/09/2026 | $6.59 | $6.65 (0.91%) | $6.77 | $6.48 | 532.61 K | $775.41 M |
| 02/06/2026 | $6.35 | $6.60 (3.94%) | $6.68 | $6.35 | 286.60 K | $769.58 M |
| 02/05/2026 | $6.39 | $6.30 (-1.41%) | $6.41 | $6.22 | 404.60 K | $734.60 M |
| 02/04/2026 | $6.31 | $6.45 (2.22%) | $6.50 | $6.31 | 437.95 K | $752.09 M |
| 02/03/2026 | $6.34 | $6.24 (-1.58%) | $6.46 | $6.10 | 414.91 K | $727.61 M |
| 02/02/2026 | $6.26 | $6.34 (1.28%) | $6.43 | $6.20 | 302.40 K | $739.27 M |
| 01/30/2026 | $6.38 | $6.29 (-1.41%) | $6.38 | $6.21 | 412.51 K | $733.44 M |
| 01/29/2026 | $6.36 | $6.39 (0.47%) | $6.47 | $6.27 | 477.93 K | $745.10 M |
| 01/28/2026 | $6.73 | $6.32 (-6.09%) | $6.79 | $6.27 | 731.92 K | $736.93 M |
| 01/27/2026 | $6.71 | $6.76 (0.75%) | $6.85 | $6.69 | 443.40 K | $788.24 M |
| 01/26/2026 | $6.79 | $6.74 (-0.74%) | $6.89 | $6.74 | 365.44 K | $785.91 M |
| 01/23/2026 | $6.79 | $6.79 (0%) | $6.86 | $6.72 | 895.45 K | $791.74 M |
| 01/22/2026 | $6.66 | $6.84 (2.7%) | $6.87 | $6.66 | 663.60 K | $797.57 M |
| 01/21/2026 | $6.42 | $6.63 (3.27%) | $6.68 | $6.41 | 437.30 K | $773.08 M |
| 01/20/2026 | $6.52 | $6.35 (-2.61%) | $6.58 | $6.30 | 676.00 K | $740.43 M |
| 01/16/2026 | $6.81 | $6.67 (-2.06%) | $6.88 | $6.63 | 331.60 K | $777.75 M |
| 01/15/2026 | $6.63 | $6.82 (2.87%) | $6.91 | $6.53 | 502.10 K | $795.24 M |
| 01/14/2026 | $6.70 | $6.70 (0%) | $6.72 | $6.45 | 666.64 K | $781.24 M |
| 01/13/2026 | $6.67 | $6.73 (0.9%) | $6.82 | $6.60 | 813.90 K | $784.74 M |
| 01/12/2026 | $6.49 | $6.65 (2.47%) | $6.70 | $6.34 | 690.20 K | $775.41 M |
| 01/09/2026 | $6.30 | $6.53 (3.65%) | $6.56 | $6.19 | 1.15 M | $761.42 M |
| 01/08/2026 | $6.11 | $6.24 (2.13%) | $6.35 | $6.10 | 3.71 M | $727.60 M |
| 01/07/2026 | $6.33 | $6.17 (-2.53%) | $6.40 | $6.15 | 923.10 K | $719.44 M |
| 01/06/2026 | $6.40 | $6.28 (-1.88%) | $6.44 | $6.25 | 866.14 K | $732.27 M |
| 01/05/2026 | $6.31 | $6.44 (2.06%) | $6.58 | $6.23 | 544.70 K | $750.93 M |
| 01/02/2026 | $6.36 | $6.33 (-0.47%) | $6.46 | $6.22 | 455.70 K | $738.10 M |
| 12/31/2025 | $6.24 | $6.35 (1.76%) | $6.35 | $6.18 | 1.15 M | $740.43 M |
| 12/30/2025 | $6.24 | $6.23 (-0.16%) | $6.36 | $6.20 | 384.50 K | $726.44 M |
| 12/29/2025 | $6.33 | $6.24 (-1.42%) | $6.44 | $6.23 | 415.50 K | $727.60 M |
| 12/26/2025 | $6.23 | $6.34 (1.77%) | $6.40 | $6.23 | 330.11 K | $739.27 M |
| 12/24/2025 | $6.17 | $6.21 (0.65%) | $6.24 | $6.15 | 264.20 K | $724.11 M |
| 12/23/2025 | $6.39 | $6.20 (-2.97%) | $6.39 | $6.16 | 669.81 K | $722.94 M |
| 12/22/2025 | $6.31 | $6.31 (0%) | $6.41 | $6.23 | 499.10 K | $735.77 M |
| 12/19/2025 | $6.45 | $6.29 (-2.48%) | $6.48 | $6.28 | 938.30 K | $733.43 M |
| 12/18/2025 | $6.53 | $6.50 (-0.46%) | $6.56 | $6.39 | 715.30 K | $757.92 M |
| 12/17/2025 | $6.50 | $6.45 (-0.77%) | $6.61 | $6.36 | 454.35 K | $752.09 M |
| 12/16/2025 | $6.66 | $6.50 (-2.4%) | $6.80 | $6.41 | 607.58 K | $757.92 M |
| 12/15/2025 | $7.10 | $6.68 (-5.92%) | $7.20 | $6.67 | 608.94 K | $778.91 M |
| 12/12/2025 | $6.93 | $7.06 (1.88%) | $7.09 | $6.89 | 1.01 M | $823.22 M |
| 12/11/2025 | $6.82 | $6.89 (1.03%) | $7.32 | $6.76 | 793.23 K | $803.40 M |
| 12/10/2025 | $6.75 | $6.78 (0.44%) | $6.88 | $6.64 | 879.83 K | $790.57 M |
| 12/09/2025 | $7.03 | $6.75 (-3.98%) | $7.05 | $6.38 | 1.91 M | $787.07 M |
| 12/08/2025 | $7.15 | $7.15 (0%) | $7.28 | $7.05 | 509.40 K | $833.71 M |
| 12/05/2025 | $7.14 | $7.08 (-0.84%) | $7.23 | $7.04 | 412.90 K | $825.55 M |
| 12/04/2025 | $7.21 | $7.16 (-0.69%) | $7.30 | $7.06 | 312.72 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 |
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.
