Latham Group, Inc. - Common Stock (SWIM)
5.4750
-0.0350 (-0.64%)
Latham Group Inc is a prominent manufacturer of high-quality, fiberglass swimming pools, primarily serving the residential market
The company specializes in designing and producing a variety of pool styles and features, catering to the diverse preferences of homeowners looking to enhance their outdoor living spaces. In addition to pools, Latham Group also offers a range of associated products, such as pool accessories and maintenance solutions, aimed at providing a comprehensive and enjoyable swimming experience. Through innovation and customer commitment, Latham Group has established itself as a leader in the swimming pool industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 5.95 | 5.96 | 5.49 | 5.51 | 644,238 | 5.51 |
| 2/28/2025 | 5.86 | 5.95 | 5.78 | 5.91 | 594,109 | 5.91 |
| 2/27/2025 | 6.26 | 6.38 | 5.81 | 5.88 | 1,169,858 | 5.88 |
| 2/26/2025 | 6.38 | 6.49 | 6.28 | 6.28 | 409,128 | 6.28 |
| 2/25/2025 | 6.42 | 6.51 | 6.22 | 6.31 | 2,506,214 | 6.31 |
| 2/24/2025 | 6.40 | 6.54 | 6.33 | 6.41 | 454,600 | 6.41 |
| 2/21/2025 | 6.66 | 6.77 | 6.35 | 6.36 | 569,647 | 6.36 |
| 2/20/2025 | 6.69 | 6.69 | 6.45 | 6.56 | 294,171 | 6.56 |
| 2/19/2025 | 6.59 | 6.63 | 6.38 | 6.58 | 339,932 | 6.58 |
| 2/18/2025 | 6.67 | 6.73 | 6.54 | 6.67 | 383,013 | 6.67 |
| 2/14/2025 | 6.53 | 6.82 | 6.53 | 6.64 | 456,087 | 6.64 |
| 2/13/2025 | 6.80 | 7.00 | 6.39 | 6.52 | 925,711 | 6.52 |
| 2/12/2025 | 6.54 | 6.71 | 6.53 | 6.70 | 394,135 | 6.70 |
| 2/11/2025 | 6.48 | 6.79 | 6.46 | 6.75 | 285,934 | 6.75 |
| 2/10/2025 | 6.67 | 6.71 | 6.43 | 6.54 | 444,486 | 6.54 |
| 2/07/2025 | 7.05 | 7.06 | 6.57 | 6.62 | 486,955 | 6.62 |
| 2/06/2025 | 7.14 | 7.24 | 7.01 | 7.05 | 299,960 | 7.05 |
| 2/05/2025 | 7.28 | 7.31 | 7.00 | 7.07 | 456,623 | 7.07 |
| 2/04/2025 | 7.11 | 7.36 | 7.06 | 7.22 | 448,535 | 7.22 |
| 2/03/2025 | 7.01 | 7.12 | 6.89 | 7.04 | 395,327 | 7.04 |
| 1/31/2025 | 7.43 | 7.52 | 7.19 | 7.30 | 358,655 | 7.30 |
| 1/30/2025 | 7.56 | 7.76 | 7.40 | 7.48 | 383,315 | 7.48 |
| 1/29/2025 | 7.43 | 7.50 | 7.31 | 7.46 | 297,704 | 7.46 |
| 1/28/2025 | 7.38 | 7.47 | 7.16 | 7.43 | 534,508 | 7.43 |
| 1/27/2025 | 6.96 | 7.45 | 6.82 | 7.39 | 709,505 | 7.39 |
| 1/24/2025 | 7.11 | 7.27 | 6.92 | 7.04 | 525,392 | 7.04 |
| 1/23/2025 | 6.77 | 7.06 | 6.66 | 7.05 | 371,408 | 7.05 |
| 1/22/2025 | 6.81 | 7.03 | 6.74 | 6.85 | 596,952 | 6.85 |
| 1/21/2025 | 6.84 | 6.93 | 6.59 | 6.83 | 388,409 | 6.83 |
| 1/17/2025 | 6.85 | 6.88 | 6.67 | 6.74 | 280,880 | 6.74 |
| 1/16/2025 | 6.63 | 6.82 | 6.52 | 6.78 | 319,587 | 6.78 |
| 1/15/2025 | 6.58 | 6.82 | 6.40 | 6.61 | 629,193 | 6.61 |
| 1/14/2025 | 6.44 | 6.59 | 6.26 | 6.30 | 542,173 | 6.30 |
| 1/13/2025 | 6.38 | 6.59 | 6.26 | 6.39 | 376,168 | 6.39 |
| 1/10/2025 | 6.50 | 6.62 | 6.28 | 6.38 | 635,850 | 6.38 |
| 1/08/2025 | 6.49 | 6.66 | 6.33 | 6.52 | 500,419 | 6.52 |
| 1/07/2025 | 6.64 | 6.69 | 6.46 | 6.56 | 546,753 | 6.56 |
| 1/06/2025 | 6.50 | 6.73 | 6.50 | 6.57 | 450,639 | 6.57 |
| 1/03/2025 | 6.57 | 6.91 | 6.44 | 6.57 | 425,109 | 6.57 |
| 1/02/2025 | 6.96 | 7.01 | 6.45 | 6.52 | 872,827 | 6.52 |
| 12/31/2024 | 6.81 | 0.00 | 6.96 | 6.96 | 0 | 6.96 |
| 12/30/2024 | 6.98 | 7.00 | 6.77 | 6.81 | 347,531 | 6.81 |
| 12/27/2024 | 7.29 | 7.43 | 6.89 | 7.00 | 417,684 | 7.00 |
| 12/26/2024 | 6.91 | 7.37 | 6.87 | 7.34 | 547,076 | 7.34 |
| 12/24/2024 | 6.89 | 7.09 | 6.87 | 6.95 | 369,684 | 6.95 |
| 12/23/2024 | 6.98 | 7.06 | 6.87 | 6.93 | 486,433 | 6.93 |
| 12/20/2024 | 6.91 | 7.19 | 6.91 | 7.03 | 683,510 | 7.03 |
| 12/19/2024 | 7.28 | 7.42 | 6.91 | 7.04 | 496,093 | 7.04 |
| 12/18/2024 | 7.55 | 7.82 | 7.12 | 7.20 | 1,076,730 | 7.20 |
| 12/17/2024 | 7.41 | 7.82 | 7.28 | 7.75 | 729,643 | 7.75 |
| 12/16/2024 | 7.53 | 7.74 | 7.41 | 7.44 | 371,238 | 7.44 |
| 12/13/2024 | 7.54 | 7.75 | 7.41 | 7.53 | 482,812 | 7.53 |
| 12/12/2024 | 8.35 | 8.37 | 7.71 | 7.72 | 785,463 | 7.72 |
| 12/11/2024 | 7.89 | 8.41 | 7.64 | 8.35 | 1,702,546 | 8.35 |
| 12/10/2024 | 7.05 | 7.92 | 6.71 | 7.84 | 1,824,771 | 7.84 |
| 12/09/2024 | 6.81 | 7.33 | 6.80 | 7.10 | 929,614 | 7.10 |
| 12/06/2024 | 6.50 | 6.61 | 6.45 | 6.48 | 322,598 | 6.48 |
| 12/05/2024 | 6.47 | 6.48 | 6.29 | 6.42 | 416,450 | 6.42 |