5 DAY PERFORMANCE
+8.42%
1 MONTH PERFORMANCE
+20.88%
3 MONTH PERFORMANCE
+9.17%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+3.44%
Latham Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.78 | $5.76 (-0.35%) | $5.81 | $5.68 | 484.07 K | $673.31 M |
| 06/18/2026 | $5.72 | $5.82 (1.75%) | $5.94 | $5.71 | 1.07 M | $680.32 M |
| 06/17/2026 | $5.51 | $5.62 (2%) | $5.66 | $5.40 | 1.62 M | $656.94 M |
| 06/16/2026 | $5.51 | $5.46 (-0.91%) | $5.66 | $5.43 | 1.36 M | $638.24 M |
| 06/15/2026 | $5.72 | $5.45 (-4.72%) | $5.86 | $5.44 | 1.32 M | $637.07 M |
| 06/12/2026 | $5.73 | $5.60 (-2.27%) | $5.81 | $5.60 | 515.40 K | $654.61 M |
| 06/11/2026 | $5.35 | $5.69 (6.36%) | $5.72 | $5.33 | 828.36 K | $665.13 M |
| 06/10/2026 | $5.59 | $5.33 (-4.65%) | $5.61 | $5.33 | 638.20 K | $623.05 M |
| 06/09/2026 | $5.42 | $5.60 (3.32%) | $5.72 | $5.42 | 756.40 K | $654.61 M |
| 06/08/2026 | $5.29 | $5.38 (1.7%) | $5.47 | $5.29 | 450.20 K | $628.89 M |
| 06/05/2026 | $5.41 | $5.28 (-2.4%) | $5.53 | $5.23 | 1.31 M | $617.20 M |
| 06/04/2026 | $5.31 | $5.44 (2.45%) | $5.50 | $5.31 | 530.00 K | $635.90 M |
| 06/03/2026 | $5.24 | $5.28 (0.76%) | $5.38 | $5.24 | 824.00 K | $617.20 M |
| 06/02/2026 | $5.29 | $5.32 (0.57%) | $5.40 | $5.25 | 446.20 K | $621.88 M |
| 06/01/2026 | $5.24 | $5.32 (1.53%) | $5.35 | $5.10 | 584.80 K | $621.88 M |
| 05/29/2026 | $5.40 | $5.28 (-2.22%) | $5.49 | $5.27 | 920.80 K | $617.20 M |
| 05/28/2026 | $5.53 | $5.43 (-1.81%) | $5.53 | $5.41 | 384.35 K | $634.73 M |
| 05/27/2026 | $5.42 | $5.58 (2.95%) | $5.73 | $5.41 | 996.73 K | $652.27 M |
| 05/26/2026 | $5.25 | $5.35 (1.9%) | $5.40 | $5.25 | 394.60 K | $625.38 M |
| 05/22/2026 | $5.17 | $5.22 (0.97%) | $5.27 | $5.17 | 566.30 K | $610.19 M |
| 05/21/2026 | $5.23 | $5.16 (-1.34%) | $5.29 | $4.91 | 1.12 M | $603.17 M |
| 05/20/2026 | $4.80 | $4.89 (1.87%) | $4.97 | $4.71 | 797.10 K | $571.61 M |
| 05/19/2026 | $4.81 | $4.78 (-0.62%) | $4.87 | $4.72 | 801.90 K | $558.75 M |
| 05/18/2026 | $4.77 | $4.84 (1.47%) | $4.93 | $4.73 | 498.02 K | $565.77 M |
| 05/15/2026 | $4.81 | $4.76 (-1.04%) | $4.92 | $4.68 | 845.61 K | $556.42 M |
| 05/14/2026 | $4.83 | $4.91 (1.66%) | $4.98 | $4.76 | 772.22 K | $573.95 M |
| 05/13/2026 | $5.00 | $4.80 (-4%) | $5.09 | $4.64 | 956.73 K | $561.09 M |
| 05/12/2026 | $5.34 | $5.01 (-6.18%) | $5.36 | $5.01 | 1.16 M | $585.64 M |
| 05/11/2026 | $5.49 | $5.37 (-2.19%) | $5.50 | $5.26 | 899.30 K | $627.72 M |
| 05/08/2026 | $5.77 | $5.50 (-4.68%) | $5.84 | $5.26 | 1.52 M | $642.92 M |
| 05/07/2026 | $5.88 | $5.75 (-2.21%) | $5.98 | $5.65 | 1.03 M | $672.14 M |
| 05/06/2026 | $5.46 | $5.81 (6.41%) | $6.00 | $5.46 | 1.42 M | $679.15 M |
| 05/05/2026 | $5.84 | $5.86 (0.34%) | $5.97 | $5.79 | 620.92 K | $685.00 M |
| 05/04/2026 | $5.87 | $5.80 (-1.19%) | $5.87 | $5.66 | 646.82 K | $677.99 M |
| 05/01/2026 | $6.12 | $5.94 (-2.94%) | $6.14 | $5.92 | 412.60 K | $694.35 M |
| 04/30/2026 | $5.82 | $6.07 (4.3%) | $6.09 | $5.81 | 487.80 K | $709.55 M |
| 04/29/2026 | $5.91 | $5.84 (-1.18%) | $5.92 | $5.73 | 765.20 K | $682.66 M |
| 04/28/2026 | $5.95 | $5.94 (-0.17%) | $6.04 | $5.90 | 324.20 K | $694.35 M |
| 04/27/2026 | $6.00 | $5.98 (-0.33%) | $6.18 | $5.92 | 531.89 K | $699.03 M |
| 04/24/2026 | $6.00 | $6.01 (0.17%) | $6.04 | $5.94 | 224.80 K | $702.53 M |
| 04/23/2026 | $6.01 | $6.02 (0.17%) | $6.16 | $5.96 | 437.92 K | $703.70 M |
| 04/22/2026 | $6.03 | $6.01 (-0.33%) | $6.03 | $5.92 | 298.20 K | $702.53 M |
| 04/21/2026 | $6.19 | $5.95 (-3.88%) | $6.26 | $5.92 | 407.80 K | $695.52 M |
| 04/20/2026 | $6.22 | $6.18 (-0.64%) | $6.27 | $6.11 | 392.92 K | $722.41 M |
| 04/17/2026 | $6.24 | $6.34 (1.6%) | $6.58 | $6.19 | 432.72 K | $741.11 M |
| 04/16/2026 | $6.01 | $6.03 (0.33%) | $6.12 | $5.99 | 513.64 K | $704.87 M |
| 04/15/2026 | $5.90 | $6.03 (2.2%) | $6.13 | $5.90 | 829.83 K | $704.87 M |
| 04/14/2026 | $5.78 | $5.92 (2.42%) | $5.93 | $5.75 | 363.10 K | $692.01 M |
| 04/13/2026 | $5.66 | $5.76 (1.77%) | $5.78 | $5.58 | 312.12 K | $673.31 M |
| 04/10/2026 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.58 | 422.51 K | $672.14 M |
| 04/09/2026 | $5.59 | $5.81 (3.94%) | $5.83 | $5.55 | 386.40 K | $679.15 M |
| 04/08/2026 | $5.48 | $5.67 (3.47%) | $5.78 | $5.48 | 831.60 K | $662.79 M |
| 04/07/2026 | $5.27 | $5.17 (-1.9%) | $5.27 | $5.12 | 582.12 K | $604.34 M |
| 04/06/2026 | $5.14 | $5.28 (2.72%) | $5.30 | $5.05 | 415.41 K | $617.20 M |
| 04/02/2026 | $5.20 | $5.19 (-0.19%) | $5.28 | $5.04 | 442.94 K | $606.68 M |
| 04/01/2026 | $5.45 | $5.36 (-1.65%) | $5.52 | $5.36 | 666.10 K | $626.55 M |
| 03/31/2026 | $5.27 | $5.37 (1.9%) | $5.45 | $5.19 | 1.34 M | $627.72 M |
| 03/30/2026 | $5.31 | $5.17 (-2.64%) | $5.36 | $5.16 | 464.10 K | $604.34 M |
| 03/27/2026 | $5.43 | $5.29 (-2.58%) | $5.48 | $5.29 | 619.52 K | $618.37 M |
| 03/26/2026 | $5.54 | $5.49 (-0.9%) | $5.71 | $5.46 | 408.90 K | $641.75 M |
| 03/25/2026 | $5.84 | $5.62 (-3.77%) | $5.91 | $5.58 | 1.10 M | $656.94 M |
| 03/24/2026 | $5.69 | $5.74 (0.88%) | $5.84 | $5.63 | 764.90 K | $670.97 M |
| 03/23/2026 | $5.79 | $5.78 (-0.17%) | $5.94 | $5.68 | 977.71 K | $675.65 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.
