5 DAY PERFORMANCE
+17.72%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
-4.39%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-13.68%
Latham Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.20 | $7.42 (3.05%) | $7.57 | $7.20 | 526.63 K | |
| 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 |
| 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 |
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.
