SWIM | LATHAM GROUP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

LATHAM GROUP (SWIM)

NASDAQ

$6.32$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$743.5M
Market Cap
-19.59%
1-Year Change
Building Products & Equipment
Industry

1 Month
-16.73%

Low Price$6.32

High Price$7.32
3 Months
+11.07%

Low Price$5.36

High Price$7.83
1 Year
-19.59%

Low Price$4.76

High Price$7.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	6.49	6.56	6.22	6.32	-0.16%	859,693
09/10/2026	6.44	6.58	6.20	6.33	-3.21%	1,516,059
09/09/2026	6.67	6.74	6.52	6.54	-3.11%	610,632
09/08/2026	7.08	7.09	6.69	6.75	-4.93%	982,203
09/04/2026	6.92	7.14	6.89	7.10	+2.75%	838,563
09/03/2026	6.92	6.97	6.75	6.91	+0.58%	650,561
09/02/2026	6.90	7.01	6.66	6.87	-0.07%	1,388,234
09/01/2026	6.97	7.05	6.85	6.88	-2.76%	947,089
08/31/2026	7.02	7.11	6.32	7.07	-0.14%	976,399
08/28/2026	6.98	7.12	6.81	7.08	+1.43%	582,637
08/27/2026	7.03	7.25	6.97	6.98	-1.97%	459,282
08/26/2026	7.16	7.31	7.04	7.12	-0.28%	693,895
08/25/2026	7.01	7.14	6.82	7.14	+2.00%	692,061
08/24/2026	7.11	7.17	6.98	7.00	-0.43%	761,156
08/21/2026	7.15	7.27	6.97	7.03	-0.85%	392,086
08/20/2026	7.03	7.14	6.85	7.09	-1.39%	567,644
08/19/2026	7.10	7.23	7.07	7.19	+2.86%	577,936
08/18/2026	7.15	7.15	6.83	6.99	-1.96%	750,189
08/17/2026	7.13	7.24	7.03	7.13	-2.60%	571,110
08/14/2026	7.54	7.54	7.31	7.32	-3.17%	526,444
08/13/2026	7.53	7.83	7.39	7.56	-3.45%	996,525
08/12/2026	7.55	7.87	7.53	7.83	+3.16%	1,581,840
08/11/2026	7.33	7.60	7.19	7.59	+3.83%	1,112,064
08/10/2026	7.36	7.45	7.11	7.31	-2.27%	784,912
08/07/2026	7.20	7.60	7.20	7.48	+3.60%	1,544,244
08/06/2026	7.29	7.38	7.04	7.22	-1.10%	1,651,562
08/05/2026	6.97	7.42	6.41	7.30	+28.07%	3,707,765
08/04/2026	5.67	5.81	5.63	5.70	+1.06%	1,012,596
08/04/2026	$0.11 Earnings
08/03/2026	5.44	5.69	5.44	5.64	+5.22%	603,255
07/31/2026	5.46	5.46	5.29	5.36	-0.37%	506,749
07/30/2026	5.65	5.65	5.35	5.38	-4.27%	557,676
07/29/2026	5.69	5.69	5.49	5.62	-1.92%	521,498
07/28/2026	5.70	5.81	5.65	5.73	+1.78%	351,679
07/27/2026	5.55	5.72	5.53	5.63	+2.36%	439,477
07/24/2026	5.51	5.59	5.49	5.50	0.00%	425,841
07/23/2026	5.73	5.82	5.49	5.50	-5.82%	687,437
07/22/2026	5.87	5.90	5.77	5.84	0.00%	590,345
07/21/2026	6.13	6.20	5.77	5.84	-4.42%	851,815
07/20/2026	5.90	6.15	5.90	6.11	+3.74%	576,286
07/17/2026	5.96	6.18	5.80	5.89	-2.81%	787,357
07/16/2026	5.88	6.17	5.88	6.06	+3.06%	573,582
07/15/2026	6.02	6.15	5.73	5.88	-2.97%	914,793
07/14/2026	5.93	6.12	5.90	6.06	+2.36%	693,622
07/13/2026	6.15	6.22	5.84	5.92	-3.74%	633,287
07/10/2026	6.00	6.25	6.00	6.15	+2.67%	474,260
07/09/2026	5.91	6.13	5.80	5.99	+1.87%	346,464
07/08/2026	5.84	5.91	5.72	5.88	-0.51%	725,392
07/07/2026	6.20	6.26	5.86	5.91	-4.68%	896,144
07/06/2026	6.15	6.30	6.03	6.20	+0.98%	530,042
07/02/2026	6.50	6.71	6.03	6.14	-5.39%	1,023,603
07/01/2026	6.46	6.63	6.37	6.49	+0.31%	455,411
06/30/2026	6.39	6.53	6.30	6.47	+1.25%	1,391,408
06/29/2026	6.40	6.42	6.27	6.39	-0.31%	616,460
06/26/2026	6.33	6.48	6.31	6.41	+1.10%	2,322,137
06/25/2026	6.05	6.36	6.05	6.34	+4.79%	636,391
06/24/2026	5.92	6.22	5.91	6.05	+2.89%	753,341
06/23/2026	5.70	5.89	5.70	5.88	+2.08%	659,568
06/22/2026	5.78	5.81	5.68	5.76	-1.03%	484,074
06/18/2026	5.72	5.94	5.71	5.82	+3.56%	1,071,770
06/17/2026	5.51	5.66	5.40	5.62	+2.93%	1,620,775
06/16/2026	5.51	5.66	5.43	5.46	+0.18%	1,358,030
06/15/2026	5.72	5.86	5.44	5.45	-2.68%	1,318,996
06/12/2026	5.73	5.81	5.60	5.60	-1.58%	515,381
06/11/2026	5.35	5.72	5.33	5.69	+6.75%	828,361
06/10/2026	5.59	5.61	5.33	5.33	-4.82%	638,199
06/09/2026	5.42	5.72	5.42	5.60	+4.09%	756,377
06/08/2026	5.29	5.47	5.29	5.38	+1.89%	450,159
06/05/2026	5.41	5.53	5.23	5.28	-2.94%	1,309,759
06/04/2026	5.31	5.50	5.31	5.44	+3.03%	529,964
06/03/2026	5.24	5.38	5.24	5.28	-0.75%	823,959
06/02/2026	5.29	5.40	5.25	5.32	0.00%	446,150
06/01/2026	5.24	5.35	5.10	5.32	+0.76%	584,755
05/29/2026	5.40	5.49	5.27	5.28	-2.76%	920,763
05/28/2026	5.53	5.53	5.41	5.43	-2.69%	384,347
05/27/2026	5.42	5.73	5.41	5.58	+4.30%	996,732
05/26/2026	5.25	5.40	5.25	5.35	+2.49%	394,588
05/22/2026	5.17	5.27	5.17	5.22	+1.16%	566,285
05/21/2026	5.23	5.29	4.91	5.16	+5.52%	1,121,314
05/20/2026	4.80	4.97	4.71	4.89	+2.30%	797,062
05/19/2026	4.81	4.87	4.73	4.78	-1.24%	801,877
05/18/2026	4.77	4.94	4.73	4.84	+1.68%	498,020
05/15/2026	4.81	4.92	4.68	4.76	-3.05%	845,599
05/14/2026	4.83	4.98	4.76	4.91	+2.29%	772,223
05/13/2026	5.00	5.09	4.64	4.80	-4.19%	956,730
05/12/2026	5.34	5.36	5.01	5.01	-6.70%	1,164,227
05/11/2026	5.49	5.50	5.26	5.37	-2.36%	899,289
05/08/2026	5.77	5.84	5.26	5.50	-4.35%	1,521,746
05/07/2026	5.88	5.98	5.65	5.75	-1.03%	1,030,783
05/06/2026	5.46	6.00	5.46	5.81	-0.85%	1,423,745
05/05/2026	5.84	5.97	5.79	5.86	+1.03%	620,923
05/05/2026	-$0.07 Earnings
05/04/2026	5.87	5.87	5.66	5.80	-2.36%	646,816
05/01/2026	6.12	6.14	5.92	5.94	-2.14%	412,584
04/30/2026	5.82	6.09	5.81	6.07	+3.94%	487,757
04/29/2026	5.91	5.92	5.73	5.84	-1.68%	765,164
04/28/2026	5.95	6.04	5.90	5.94	-0.67%	324,152
04/27/2026	6.00	6.18	5.92	5.98	-0.50%	531,872
04/24/2026	6.00	6.04	5.94	6.01	-0.17%	224,771
04/23/2026	6.01	6.16	5.96	6.02	+0.17%	437,920