5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
-13.56%
6 MONTH PERFORMANCE
+7.68%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-9.21%
Latham Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.15 | $7.92 (-2.82%) | $8.25 | $7.73 | 1.38 M | $932.11 M |
| 11/04/2026 | $7.50 | $8.18 (9.07%) | $8.22 | $7.50 | 3.08 M | $962.71 M |
| 11/03/2026 | $7.49 | $7.32 (-2.27%) | $7.55 | $7.24 | 1.34 M | $861.49 M |
| 11/02/2026 | $7.40 | $7.46 (0.81%) | $7.65 | $7.40 | 1.17 M | $877.97 M |
| 10/30/2026 | $7.26 | $7.31 (0.69%) | $7.42 | $7.19 | 928.10 K | $860.32 M |
| 10/29/2026 | $7.15 | $7.26 (1.54%) | $7.34 | $6.94 | 1.11 M | $852.88 M |
| 10/28/2026 | $6.85 | $7.05 (2.92%) | $7.07 | $6.81 | 861.84 K | $828.21 M |
| 10/27/2026 | $6.70 | $6.84 (2.09%) | $6.87 | $6.61 | 538.00 K | $803.54 M |
| 10/26/2026 | $6.49 | $6.68 (2.93%) | $6.70 | $6.49 | 619.30 K | $784.74 M |
| 10/23/2026 | $6.46 | $6.65 (2.94%) | $6.65 | $6.38 | 1.33 M | $781.22 M |
| 10/22/2026 | $6.30 | $6.54 (3.81%) | $6.55 | $6.30 | 897.00 K | $768.30 M |
| 10/21/2026 | $6.37 | $6.31 (-0.94%) | $6.44 | $6.23 | 508.20 K | $741.28 M |
| 10/20/2026 | $6.22 | $6.31 (1.45%) | $6.38 | $6.16 | 607.40 K | $741.28 M |
| 10/19/2026 | $6.11 | $6.20 (1.47%) | $6.26 | $6.09 | 617.75 K | $728.35 M |
| 10/16/2026 | $6.25 | $6.12 (-2.08%) | $6.34 | $6.03 | 600.75 K | $718.96 M |
| 10/15/2026 | $6.10 | $6.25 (2.46%) | $6.33 | $6.09 | 631.22 K | $734.23 M |
| 10/14/2026 | $5.95 | $6.00 (0.84%) | $6.05 | $5.87 | 1.05 M | $704.86 M |
| 10/13/2026 | $6.06 | $6.09 (0.5%) | $6.12 | $6.00 | 628.95 K | $715.43 M |
| 10/12/2026 | $5.98 | $6.01 (0.5%) | $6.06 | $5.83 | 1.62 M | $706.03 M |
| 10/09/2026 | $5.95 | $6.04 (1.51%) | $6.15 | $5.95 | 1.31 M | $709.56 M |
| 10/08/2026 | $6.06 | $6.06 (0%) | $6.12 | $5.78 | 2.83 M | $711.91 M |
| 10/07/2026 | $6.33 | $6.37 (0.63%) | $6.39 | $6.23 | 488.70 K | $748.33 M |
| 10/06/2026 | $6.45 | $6.39 (-0.93%) | $6.51 | $6.38 | 384.72 K | $750.68 M |
| 10/05/2026 | $6.42 | $6.39 (-0.47%) | $6.45 | $6.22 | 558.20 K | $750.68 M |
| 10/02/2026 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.36 | 686.51 K | $753.03 M |
| 10/01/2026 | $6.16 | $6.27 (1.79%) | $6.31 | $6.00 | 776.05 K | $736.58 M |
| 09/30/2026 | $6.16 | $6.23 (1.14%) | $6.35 | $6.13 | 1.38 M | $731.88 M |
| 09/29/2026 | $6.26 | $6.14 (-1.92%) | $6.31 | $6.11 | 702.40 K | $721.31 M |
| 09/28/2026 | $6.17 | $6.21 (0.65%) | $6.32 | $6.11 | 600.91 K | $729.53 M |
| 09/25/2026 | $6.24 | $6.25 (0.16%) | $6.33 | $6.15 | 819.04 K | $734.23 M |
| 09/24/2026 | $6.32 | $6.23 (-1.42%) | $6.43 | $6.14 | 866.42 K | $731.88 M |
| 09/23/2026 | $6.58 | $6.34 (-3.65%) | $6.61 | $6.31 | 673.33 K | $744.80 M |
| 09/22/2026 | $6.52 | $6.63 (1.69%) | $6.79 | $6.46 | 758.00 K | $778.87 M |
| 09/21/2026 | $6.29 | $6.40 (1.75%) | $6.42 | $6.16 | 620.11 K | $751.85 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 |
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.
