SWIM - Latham Group, Inc.
5.01
-0.360 -7.186%
Share volume: 1,164,120
Last Updated: 05-12-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.37
-0.36
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.34 | $5.34 | $5.36 | $5.36 | $5.01 | $5.01 | $5.01 | $5.01 | 1,164,120 | $1,164,120.00 |
| 05-11-2026 | $5.49 | $5.49 | $5.50 | $5.50 | $5.26 | $5.26 | $5.37 | $5.37 | 899,289 | $899,289.00 |
| 05-08-2026 | $5.77 | $5.77 | $5.84 | $5.84 | $5.26 | $5.26 | $5.50 | $5.50 | 1,521,746 | $1,521,746.00 |
| 05-07-2026 | $5.88 | $5.88 | $5.98 | $5.98 | $5.65 | $5.65 | $5.75 | $5.75 | 1,030,783 | $1,030,783.00 |
| 05-06-2026 | $5.46 | $5.46 | $6.00 | $6.00 | $5.46 | $5.46 | $5.81 | $5.81 | 1,423,755 | $1,423,755.00 |
| 05-05-2026 | $5.84 | $5.84 | $5.97 | $5.97 | $5.79 | $5.79 | $5.86 | $5.86 | 620,923 | $620,923.00 |
| 05-04-2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.66 | $5.66 | $5.80 | $5.80 | 646,816 | $646,816.00 |
| 05-01-2026 | $6.12 | $6.12 | $6.14 | $6.14 | $5.92 | $5.92 | $5.94 | $5.94 | 412,584 | $412,584.00 |
| 04-30-2026 | $5.82 | $5.82 | $6.09 | $6.09 | $5.81 | $5.81 | $6.07 | $6.07 | 487,757 | $487,757.00 |
| 04-29-2026 | $5.91 | $5.91 | $5.92 | $5.92 | $5.73 | $5.73 | $5.84 | $5.84 | 765,164 | $765,164.00 |