5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-15.29%
3 MONTH PERFORMANCE
-22.60%
6 MONTH PERFORMANCE
-12.67%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
+127.82%
Latham Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.49 | $5.65 (2.91%) | $5.70 | $5.35 | 726,288 | $637.34 M |
| 04/30/2025 | $5.46 | $5.47 (0.18%) | $5.54 | $5.36 | 695,311 | $632.14 M |
| 04/29/2025 | $5.50 | $5.57 (1.27%) | $5.59 | $5.46 | 294,939 | $643.69 M |
| 04/28/2025 | $5.61 | $5.52 (-1.6%) | $5.70 | $5.42 | 426,200 | $637.92 M |
| 04/25/2025 | $5.56 | $5.56 (0%) | $5.64 | $5.38 | 603,200 | $642.54 M |
| 04/24/2025 | $5.53 | $5.65 (2.17%) | $5.89 | $5.36 | 736,800 | $652.94 M |
| 04/23/2025 | $5.18 | $5.55 (7.14%) | $5.57 | $5.02 | 909,118 | $641.38 M |
| 04/22/2025 | $4.83 | $4.94 (2.28%) | $5.10 | $4.78 | 501,300 | $570.89 M |
| 04/21/2025 | $4.78 | $4.72 (-1.26%) | $4.78 | $4.56 | 726,100 | $545.46 M |
| 04/17/2025 | $4.84 | $4.91 (1.45%) | $5.00 | $4.78 | 499,000 | $567.42 M |
| 04/16/2025 | $4.83 | $4.83 (0%) | $4.94 | $4.72 | 763,100 | $558.18 M |
| 04/15/2025 | $5.06 | $4.86 (-3.95%) | $5.12 | $4.80 | 622,107 | $561.64 M |
| 04/14/2025 | $5.16 | $5.10 (-1.16%) | $5.32 | $4.99 | 626,500 | $589.38 M |
| 04/11/2025 | $4.95 | $5.01 (1.21%) | $5.03 | $4.66 | 736,243 | $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 | 856,700 | $577.82 M |
| 04/07/2025 | $5.14 | $5.26 (2.33%) | $5.62 | $4.99 | 927,787 | $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 | 573,300 | $687.61 M |
| 04/02/2025 | $6.70 | $6.72 (0.3%) | $6.81 | $6.50 | 466,400 | $776.59 M |
| 04/01/2025 | $6.46 | $6.67 (3.25%) | $6.82 | $6.34 | 378,722 | $770.81 M |
| 03/31/2025 | $6.22 | $6.43 (3.38%) | $6.57 | $6.19 | 509,500 | $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 | 711,429 | $807.80 M |
| 03/26/2025 | $6.89 | $6.96 (1.02%) | $6.98 | $6.80 | 568,800 | $804.33 M |
| 03/25/2025 | $6.64 | $6.89 (3.77%) | $6.93 | $6.63 | 638,844 | $796.24 M |
| 03/24/2025 | $6.32 | $6.67 (5.54%) | $6.69 | $6.32 | 309,621 | $770.81 M |
| 03/21/2025 | $6.30 | $6.22 (-1.27%) | $6.30 | $5.99 | 773,656 | $718.81 M |
| 03/20/2025 | $6.48 | $6.28 (-3.09%) | $6.58 | $6.26 | 319,142 | $725.74 M |
| 03/19/2025 | $6.52 | $6.55 (0.46%) | $6.60 | $6.42 | 577,946 | $756.95 M |
| 03/18/2025 | $6.68 | $6.60 (-1.2%) | $6.78 | $6.50 | 630,122 | $762.72 M |
| 03/17/2025 | $7.29 | $6.72 (-7.82%) | $7.29 | $6.67 | 773,752 | $776.59 M |
| 03/14/2025 | $6.95 | $7.29 (4.89%) | $7.31 | $6.94 | 538,600 | $842.46 M |
| 03/13/2025 | $7.18 | $6.84 (-4.74%) | $7.32 | $6.81 | 798,948 | $790.46 M |
| 03/12/2025 | $7.33 | $7.21 (-1.64%) | $7.40 | $7.17 | 800,159 | $833.22 M |
| 03/11/2025 | $7.09 | $7.26 (2.4%) | $7.28 | $6.85 | 740,700 | $839.00 M |
| 03/10/2025 | $7.19 | $7.05 (-1.95%) | $7.28 | $6.93 | 655,609 | $814.73 M |
| 03/07/2025 | $7.42 | $7.33 (-1.21%) | $7.50 | $6.92 | 1.07 M | $847.09 M |
| 03/06/2025 | $7.30 | $7.53 (3.15%) | $7.72 | $7.17 | 1.26 M | $870.20 M |
| 03/05/2025 | $5.82 | $7.47 (28.35%) | $7.64 | $5.80 | 2.58 M | $863.27 M |
| 03/04/2025 | $5.36 | $5.46 (1.87%) | $5.52 | $5.11 | 787,522 | $630.98 M |
| 03/03/2025 | $5.95 | $5.51 (-7.39%) | $5.96 | $5.49 | 644,238 | $636.76 M |
| 02/28/2025 | $5.86 | $5.91 (0.85%) | $5.95 | $5.78 | 594,109 | $682.99 M |
| 02/27/2025 | $6.26 | $5.88 (-6.07%) | $6.38 | $5.81 | 1.17 M | $679.52 M |
| 02/26/2025 | $6.38 | $6.28 (-1.57%) | $6.49 | $6.28 | 409,128 | $725.74 M |
| 02/25/2025 | $6.42 | $6.31 (-1.71%) | $6.51 | $6.23 | 2.51 M | $729.21 M |
| 02/24/2025 | $6.40 | $6.41 (0.16%) | $6.54 | $6.33 | 454,600 | $740.77 M |
| 02/21/2025 | $6.66 | $6.36 (-4.5%) | $6.77 | $6.35 | 569,647 | $734.99 M |
| 02/20/2025 | $6.69 | $6.56 (-1.94%) | $6.69 | $6.45 | 294,200 | $758.10 M |
| 02/19/2025 | $6.59 | $6.58 (-0.15%) | $6.63 | $6.38 | 339,932 | $760.41 M |
| 02/18/2025 | $6.67 | $6.67 (0%) | $6.73 | $6.55 | 383,021 | $770.81 M |
| 02/14/2025 | $6.53 | $6.64 (1.68%) | $6.82 | $6.53 | 456,100 | $767.35 M |
| 02/13/2025 | $6.80 | $6.52 (-4.12%) | $7.00 | $6.40 | 925,711 | $753.48 M |
| 02/12/2025 | $6.54 | $6.70 (2.45%) | $6.71 | $6.53 | 394,135 | $774.28 M |
| 02/11/2025 | $6.48 | $6.75 (4.17%) | $6.80 | $6.46 | 285,950 | $780.06 M |
| 02/10/2025 | $6.67 | $6.54 (-1.95%) | $6.71 | $6.43 | 444,500 | $755.79 M |
| 02/07/2025 | $7.05 | $6.62 (-6.1%) | $7.06 | $6.57 | 486,955 | $765.04 M |
| 02/06/2025 | $7.14 | $7.05 (-1.26%) | $7.24 | $7.01 | 300,000 | $814.73 M |
| 02/05/2025 | $7.28 | $7.07 (-2.88%) | $7.31 | $7.00 | 456,623 | $817.04 M |
| 02/04/2025 | $7.11 | $7.23 (1.69%) | $7.36 | $7.06 | 448,535 | $835.53 M |
| 02/03/2025 | $7.01 | $7.04 (0.43%) | $7.12 | $6.89 | 395,327 | $813.57 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.
