5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-14.90%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
-5.60%
1 YEAR PERFORMANCE
+100.30%
Latham Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.33 | $7.21 (-1.64%) | $7.40 | $7.17 | 800,148 | $840.15 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 |
| 01/31/2025 | $7.43 | $7.30 (-1.75%) | $7.52 | $7.19 | 358,700 | $843.62 M |
| 01/30/2025 | $7.56 | $7.48 (-1.06%) | $7.76 | $7.40 | 383,315 | $864.42 M |
| 01/29/2025 | $7.43 | $7.46 (0.4%) | $7.50 | $7.31 | 297,704 | $862.11 M |
| 01/28/2025 | $7.38 | $7.43 (0.68%) | $7.48 | $7.16 | 534,508 | $858.64 M |
| 01/27/2025 | $6.96 | $7.39 (6.18%) | $7.45 | $6.82 | 709,525 | $854.02 M |
| 01/24/2025 | $7.11 | $7.04 (-0.98%) | $7.27 | $6.92 | 525,400 | $813.57 M |
| 01/23/2025 | $6.77 | $7.05 (4.14%) | $7.06 | $6.66 | 371,408 | $814.73 M |
| 01/22/2025 | $6.81 | $6.85 (0.59%) | $7.03 | $6.74 | 597,000 | $791.62 M |
| 01/21/2025 | $6.84 | $6.83 (-0.15%) | $6.93 | $6.59 | 388,414 | $789.30 M |
| 01/17/2025 | $6.85 | $6.74 (-1.61%) | $6.88 | $6.67 | 280,900 | $778.90 M |
| 01/16/2025 | $6.63 | $6.78 (2.26%) | $6.82 | $6.52 | 319,600 | $783.53 M |
| 01/15/2025 | $6.58 | $6.61 (0.46%) | $6.82 | $6.40 | 629,200 | $763.88 M |
| 01/14/2025 | $6.44 | $6.30 (-2.17%) | $6.59 | $6.27 | 542,200 | $728.06 M |
| 01/13/2025 | $6.38 | $6.39 (0.16%) | $6.59 | $6.27 | 376,200 | $738.46 M |
| 01/10/2025 | $6.50 | $6.38 (-1.85%) | $6.62 | $6.28 | 635,900 | $737.30 M |
| 01/08/2025 | $6.49 | $6.52 (0.46%) | $6.66 | $6.33 | 500,419 | $753.48 M |
| 01/07/2025 | $6.64 | $6.56 (-1.2%) | $6.69 | $6.46 | 546,800 | $758.10 M |
| 01/06/2025 | $6.50 | $6.57 (1.08%) | $6.73 | $6.50 | 450,639 | $759.26 M |
| 01/03/2025 | $6.57 | $6.57 (0%) | $6.91 | $6.44 | 425,109 | $759.26 M |
| 01/02/2025 | $6.96 | $6.52 (-6.32%) | $7.01 | $6.45 | 872,852 | $753.48 M |
| 12/31/2024 | $6.83 | $6.96 (1.9%) | $7.09 | $6.79 | 534,900 | $804.33 M |
| 12/30/2024 | $6.98 | $6.81 (-2.44%) | $7.00 | $6.77 | 347,531 | $786.99 M |
| 12/27/2024 | $7.29 | $7.00 (-3.98%) | $7.43 | $6.89 | 417,700 | $808.95 M |
| 12/26/2024 | $6.91 | $7.34 (6.22%) | $7.37 | $6.87 | 547,100 | $848.24 M |
| 12/24/2024 | $6.89 | $6.95 (0.87%) | $7.09 | $6.87 | 369,700 | $803.17 M |
| 12/23/2024 | $6.98 | $6.93 (-0.72%) | $7.06 | $6.87 | 486,434 | $800.86 M |
| 12/20/2024 | $6.91 | $7.03 (1.74%) | $7.19 | $6.91 | 683,510 | $812.42 M |
| 12/19/2024 | $7.28 | $7.01 (-3.71%) | $7.42 | $6.91 | 633,100 | $810.11 M |
| 12/18/2024 | $7.55 | $7.20 (-4.64%) | $7.82 | $7.12 | 1.08 M | $832.06 M |
| 12/17/2024 | $7.41 | $7.75 (4.59%) | $7.82 | $7.28 | 729,643 | $895.62 M |
| 12/16/2024 | $7.53 | $7.44 (-1.2%) | $7.74 | $7.41 | 371,238 | $859.80 M |
| 12/13/2024 | $7.54 | $7.53 (-0.13%) | $7.75 | $7.41 | 482,812 | $870.20 M |
| 12/12/2024 | $8.35 | $7.72 (-7.54%) | $8.37 | $7.71 | 785,500 | $892.16 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.
