5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-10.24%
3 MONTH PERFORMANCE
+8.42%
6 MONTH PERFORMANCE
+13.69%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-17.84%
Latham Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.18 | $6.36 (2.91%) | $6.36 | $6.18 | 267.55 K | $737.17 M |
| 09/18/2026 | $6.23 | $6.20 (-0.48%) | $6.35 | $6.06 | 1.86 M | $728.35 M |
| 09/17/2026 | $6.46 | $6.24 (-3.41%) | $6.48 | $6.24 | 511.64 K | $733.05 M |
| 09/16/2026 | $6.43 | $6.29 (-2.18%) | $6.78 | $6.21 | 648.20 K | $738.93 M |
| 09/15/2026 | $6.40 | $6.27 (-2.03%) | $6.58 | $6.25 | 857.40 K | $736.58 M |
| 09/14/2026 | $6.23 | $6.40 (2.73%) | $6.45 | $6.19 | 653.59 K | $751.85 M |
| 09/11/2026 | $6.49 | $6.32 (-2.62%) | $6.56 | $6.22 | 854.70 K | $742.45 M |
| 09/10/2026 | $6.44 | $6.33 (-1.71%) | $6.58 | $6.20 | 1.52 M | $743.63 M |
| 09/09/2026 | $6.67 | $6.54 (-1.95%) | $6.74 | $6.52 | 610.63 K | $768.30 M |
| 09/08/2026 | $7.08 | $6.75 (-4.66%) | $7.09 | $6.69 | 982.20 K | $792.97 M |
| 09/04/2026 | $6.92 | $7.10 (2.6%) | $7.14 | $6.89 | 838.60 K | $834.08 M |
| 09/03/2026 | $6.92 | $6.91 (-0.14%) | $6.97 | $6.75 | 650.60 K | $811.76 M |
| 09/02/2026 | $6.90 | $6.87 (-0.43%) | $7.01 | $6.66 | 1.39 M | $807.06 M |
| 09/01/2026 | $6.97 | $6.88 (-1.29%) | $7.05 | $6.85 | 947.10 K | $808.24 M |
| 08/31/2026 | $7.02 | $7.07 (0.71%) | $7.11 | $6.32 | 975.70 K | $830.56 M |
| 08/28/2026 | $6.98 | $7.08 (1.43%) | $7.12 | $6.81 | 582.64 K | $831.73 M |
| 08/27/2026 | $7.03 | $6.98 (-0.71%) | $7.25 | $6.97 | 459.30 K | $819.99 M |
| 08/26/2026 | $7.16 | $7.12 (-0.56%) | $7.31 | $7.04 | 693.90 K | $836.43 M |
| 08/25/2026 | $7.01 | $7.14 (1.85%) | $7.14 | $6.82 | 692.10 K | $838.78 M |
| 08/24/2026 | $7.11 | $7.00 (-1.55%) | $7.17 | $6.98 | 761.20 K | $822.34 M |
| 08/21/2026 | $7.15 | $7.03 (-1.68%) | $7.27 | $6.97 | 392.10 K | $825.86 M |
| 08/20/2026 | $7.03 | $7.09 (0.85%) | $7.14 | $6.85 | 567.64 K | $832.91 M |
| 08/19/2026 | $7.10 | $7.19 (1.27%) | $7.23 | $7.07 | 578.00 K | $844.66 M |
| 08/18/2026 | $7.15 | $6.99 (-2.24%) | $7.15 | $6.83 | 750.20 K | $821.16 M |
| 08/17/2026 | $7.13 | $7.13 (0%) | $7.24 | $7.03 | 571.11 K | $837.61 M |
| 08/14/2026 | $7.54 | $7.32 (-2.92%) | $7.54 | $7.31 | 526.44 K | $859.93 M |
| 08/13/2026 | $7.53 | $7.56 (0.4%) | $7.83 | $7.39 | 996.53 K | $888.12 M |
| 08/12/2026 | $7.55 | $7.83 (3.71%) | $7.87 | $7.53 | 1.58 M | $919.84 M |
| 08/11/2026 | $7.33 | $7.59 (3.55%) | $7.60 | $7.19 | 1.12 M | $891.65 M |
| 08/10/2026 | $7.36 | $7.31 (-0.68%) | $7.45 | $7.11 | 784.91 K | $858.75 M |
| 08/07/2026 | $7.20 | $7.48 (3.89%) | $7.60 | $7.20 | 1.54 M | $878.73 M |
| 08/06/2026 | $7.29 | $7.22 (-0.96%) | $7.38 | $7.04 | 1.65 M | $848.18 M |
| 08/05/2026 | $6.97 | $7.30 (4.73%) | $7.42 | $6.41 | 3.71 M | $857.58 M |
| 08/04/2026 | $5.67 | $5.70 (0.53%) | $5.81 | $5.63 | 1.01 M | $669.62 M |
| 08/03/2026 | $5.44 | $5.64 (3.68%) | $5.69 | $5.44 | 603.30 K | $662.57 M |
| 07/31/2026 | $5.46 | $5.36 (-1.83%) | $5.46 | $5.29 | 506.75 K | $629.67 M |
| 07/30/2026 | $5.65 | $5.38 (-4.78%) | $5.65 | $5.35 | 557.80 K | $628.89 M |
| 07/29/2026 | $5.69 | $5.62 (-1.23%) | $5.69 | $5.49 | 521.50 K | $656.94 M |
| 07/28/2026 | $5.70 | $5.73 (0.53%) | $5.81 | $5.65 | 351.70 K | $669.80 M |
| 07/27/2026 | $5.55 | $5.63 (1.44%) | $5.72 | $5.53 | 439.48 K | $658.11 M |
| 07/24/2026 | $5.51 | $5.50 (-0.18%) | $5.59 | $5.49 | 425.96 K | $642.92 M |
| 07/23/2026 | $5.73 | $5.50 (-4.01%) | $5.82 | $5.49 | 687.44 K | $642.92 M |
| 07/22/2026 | $5.87 | $5.84 (-0.51%) | $5.90 | $5.77 | 590.35 K | $682.66 M |
| 07/21/2026 | $6.13 | $5.84 (-4.73%) | $6.20 | $5.77 | 851.82 K | $682.66 M |
| 07/20/2026 | $5.90 | $6.11 (3.56%) | $6.15 | $5.90 | 576.30 K | $714.22 M |
| 07/17/2026 | $5.96 | $5.89 (-1.17%) | $6.18 | $5.80 | 787.40 K | $688.51 M |
| 07/16/2026 | $5.88 | $6.06 (3.06%) | $6.17 | $5.88 | 573.60 K | $708.38 M |
| 07/15/2026 | $6.02 | $5.88 (-2.33%) | $6.15 | $5.73 | 914.80 K | $687.34 M |
| 07/14/2026 | $5.93 | $6.06 (2.19%) | $6.12 | $5.90 | 711.52 K | $708.38 M |
| 07/13/2026 | $6.15 | $5.92 (-3.74%) | $6.22 | $5.84 | 633.30 K | $692.01 M |
| 07/10/2026 | $6.00 | $6.15 (2.5%) | $6.25 | $6.00 | 474.30 K | $718.90 M |
| 07/09/2026 | $5.91 | $5.99 (1.35%) | $6.13 | $5.80 | 346.50 K | $700.20 M |
| 07/08/2026 | $5.84 | $5.88 (0.68%) | $5.91 | $5.72 | 725.40 K | $687.34 M |
| 07/07/2026 | $6.20 | $5.91 (-4.68%) | $6.26 | $5.86 | 896.14 K | $690.84 M |
| 07/06/2026 | $6.15 | $6.20 (0.81%) | $6.30 | $6.03 | 530.04 K | $724.74 M |
| 07/02/2026 | $6.50 | $6.14 (-5.54%) | $6.71 | $6.03 | 1.02 M | $717.73 M |
| 07/01/2026 | $6.46 | $6.49 (0.46%) | $6.63 | $6.37 | 455.41 K | $758.64 M |
| 06/30/2026 | $6.39 | $6.47 (1.25%) | $6.53 | $6.30 | 1.39 M | $756.30 M |
| 06/29/2026 | $6.40 | $6.39 (-0.16%) | $6.42 | $6.27 | 616.50 K | $746.95 M |
| 06/26/2026 | $6.33 | $6.41 (1.26%) | $6.48 | $6.31 | 2.32 M | $749.29 M |
| 06/25/2026 | $6.05 | $6.34 (4.79%) | $6.36 | $6.05 | 636.40 K | $741.11 M |
| 06/24/2026 | $5.92 | $6.05 (2.2%) | $6.22 | $5.91 | 753.34 K | $707.21 M |
| 06/23/2026 | $5.70 | $5.88 (3.16%) | $5.89 | $5.70 | 659.60 K | $687.34 M |
| 06/22/2026 | $5.78 | $5.76 (-0.35%) | $5.81 | $5.68 | 484.07 K | $673.31 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.
