NasdaqGS - Nasdaq Real Time Price USD

Latham Group, Inc. (SWIM)

Compare
6.38
-0.14
(-2.15%)
At close: January 10 at 4:00:00 PM EST
6.38
0.00
(0.00%)
After hours: January 10 at 4:01:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.50 6.62 6.28 6.38 6.38 635,900
Jan 8, 2025 6.49 6.66 6.33 6.52 6.52 500,400
Jan 7, 2025 6.64 6.69 6.46 6.56 6.56 546,800
Jan 6, 2025 6.50 6.73 6.50 6.57 6.57 450,600
Jan 3, 2025 6.57 6.91 6.44 6.57 6.57 425,100
Jan 2, 2025 6.96 7.01 6.45 6.52 6.52 872,800
Dec 31, 2024 6.83 7.09 6.79 6.96 6.96 534,900
Dec 30, 2024 6.98 7.00 6.77 6.81 6.81 347,500
Dec 27, 2024 7.29 7.43 6.89 7.00 7.00 417,700
Dec 26, 2024 6.91 7.37 6.87 7.34 7.34 547,100
Dec 24, 2024 6.89 7.09 6.87 6.95 6.95 369,700
Dec 23, 2024 6.98 7.06 6.87 6.93 6.93 486,400
Dec 20, 2024 6.91 7.19 6.91 7.03 7.03 683,500
Dec 19, 2024 7.28 7.42 6.91 7.01 7.01 633,100
Dec 18, 2024 7.55 7.82 7.12 7.20 7.20 1,076,700
Dec 17, 2024 7.41 7.82 7.28 7.75 7.75 729,600
Dec 16, 2024 7.53 7.74 7.41 7.44 7.44 371,200
Dec 13, 2024 7.54 7.75 7.41 7.53 7.53 482,800
Dec 12, 2024 8.35 8.36 7.71 7.72 7.72 785,500
Dec 11, 2024 7.89 8.41 7.64 8.35 8.35 1,702,500
Dec 10, 2024 7.05 7.92 6.71 7.84 7.84 1,824,800
Dec 9, 2024 6.81 7.33 6.80 7.10 7.10 929,600
Dec 6, 2024 6.50 6.61 6.45 6.48 6.48 322,600
Dec 5, 2024 6.47 6.48 6.29 6.42 6.42 416,500
Dec 4, 2024 6.75 6.79 6.44 6.48 6.48 475,500
Dec 3, 2024 6.66 6.99 6.65 6.81 6.81 678,200
Dec 2, 2024 6.58 6.76 6.40 6.62 6.62 496,000
Nov 29, 2024 6.64 6.76 6.61 6.63 6.63 239,500
Nov 27, 2024 6.74 6.89 6.54 6.59 6.59 413,100
Nov 26, 2024 6.90 6.90 6.45 6.66 6.66 610,600
Nov 25, 2024 6.89 7.20 6.84 6.94 6.94 1,436,200
Nov 22, 2024 6.40 6.94 6.33 6.89 6.89 780,700
Nov 21, 2024 5.84 6.35 5.76 6.32 6.32 486,000
Nov 20, 2024 5.75 5.90 5.64 5.87 5.87 557,200
Nov 19, 2024 5.55 5.79 5.55 5.75 5.75 513,300
Nov 18, 2024 5.64 5.99 5.45 5.76 5.76 444,800
Nov 15, 2024 5.94 5.94 5.70 5.72 5.72 708,400
Nov 14, 2024 5.72 6.16 5.66 5.85 5.85 799,600
Nov 13, 2024 5.56 5.63 5.40 5.42 5.42 1,348,300
Nov 12, 2024 5.66 5.70 5.41 5.55 5.55 858,500
Nov 11, 2024 5.80 5.96 5.58 5.75 5.75 1,067,500
Nov 8, 2024 6.00 6.14 5.79 5.84 5.84 651,900
Nov 7, 2024 5.81 6.24 5.76 6.08 6.08 1,117,700
Nov 6, 2024 5.76 6.16 5.51 5.81 5.81 2,058,000
Nov 5, 2024 6.27 6.58 6.19 6.58 6.58 628,500
Nov 4, 2024 6.50 6.70 6.37 6.38 6.38 374,700
Nov 1, 2024 6.54 6.64 6.42 6.47 6.47 350,800
Oct 31, 2024 6.62 6.62 6.36 6.50 6.50 323,300
Oct 30, 2024 6.45 6.62 6.39 6.62 6.62 333,600
Oct 29, 2024 6.55 6.56 6.31 6.47 6.47 337,000
Oct 28, 2024 6.66 6.77 6.60 6.62 6.62 483,300
Oct 25, 2024 6.68 6.69 6.51 6.52 6.52 265,200
Oct 24, 2024 6.64 6.76 6.56 6.59 6.59 286,800
Oct 23, 2024 6.71 6.83 6.14 6.61 6.61 764,100
Oct 22, 2024 6.95 6.97 6.74 6.77 6.77 538,200
Oct 21, 2024 7.10 7.18 6.92 6.93 6.93 603,900
Oct 18, 2024 7.14 7.27 7.05 7.17 7.17 586,200
Oct 17, 2024 7.14 7.33 7.02 7.10 7.10 762,700
Oct 16, 2024 7.08 7.15 6.95 7.12 7.12 696,400
Oct 15, 2024 6.92 7.15 6.83 7.01 7.01 591,800
Oct 14, 2024 6.94 7.02 6.83 6.98 6.98 448,000
Oct 11, 2024 6.76 6.96 6.70 6.95 6.95 332,200
Oct 10, 2024 6.81 7.13 6.76 6.84 6.84 658,800
Oct 9, 2024 6.79 6.91 6.70 6.88 6.88 331,400
Oct 8, 2024 6.48 6.81 6.48 6.78 6.78 464,300
Oct 7, 2024 6.65 6.70 6.41 6.49 6.49 376,500
Oct 4, 2024 6.65 6.76 6.47 6.64 6.64 443,500
Oct 3, 2024 6.60 6.64 6.37 6.52 6.52 307,800
Oct 2, 2024 6.54 6.70 6.53 6.64 6.64 266,700
Oct 1, 2024 6.78 6.88 6.57 6.66 6.66 434,100
Sep 30, 2024 6.71 6.93 6.65 6.80 6.80 1,118,000
Sep 27, 2024 6.64 6.89 6.59 6.74 6.74 254,300
Sep 26, 2024 6.65 6.87 6.58 6.59 6.59 341,500
Sep 25, 2024 6.60 6.60 6.32 6.51 6.51 478,900
Sep 24, 2024 6.60 6.93 6.43 6.60 6.60 710,600
Sep 23, 2024 6.44 6.45 6.14 6.43 6.43 478,000
Sep 20, 2024 6.29 6.49 6.18 6.42 6.42 623,200
Sep 19, 2024 6.73 6.73 6.30 6.36 6.36 435,200
Sep 18, 2024 6.62 6.73 6.44 6.44 6.44 670,400
Sep 17, 2024 6.48 6.83 6.45 6.67 6.67 739,200
Sep 16, 2024 6.37 6.79 6.34 6.43 6.43 738,400
Sep 13, 2024 6.28 6.39 6.10 6.25 6.25 382,800
Sep 12, 2024 6.18 6.29 6.08 6.17 6.17 383,200
Sep 11, 2024 5.94 6.13 5.79 6.09 6.09 357,000
Sep 10, 2024 5.76 6.11 5.76 6.01 6.01 480,700
Sep 9, 2024 5.64 5.95 5.60 5.78 5.78 348,800
Sep 6, 2024 5.73 5.85 5.51 5.65 5.65 339,800
Sep 5, 2024 5.77 5.84 5.63 5.75 5.75 263,600
Sep 4, 2024 5.85 5.88 5.62 5.72 5.72 596,500
Sep 3, 2024 6.25 6.25 5.86 5.91 5.91 449,500
Aug 30, 2024 6.25 6.37 6.04 6.25 6.25 374,100
Aug 29, 2024 6.15 6.33 5.98 6.23 6.23 479,400
Aug 28, 2024 6.18 6.18 5.91 6.06 6.06 325,800
Aug 27, 2024 6.35 6.40 6.05 6.15 6.15 449,100
Aug 26, 2024 6.45 6.68 6.26 6.44 6.44 719,000
Aug 23, 2024 5.85 6.52 5.81 6.50 6.50 905,300
Aug 22, 2024 5.96 6.00 5.63 5.78 5.78 467,600
Aug 21, 2024 5.98 6.17 5.78 5.88 5.88 468,800
Aug 20, 2024 5.94 6.03 5.76 5.86 5.86 548,500
Aug 19, 2024 6.24 6.34 5.88 5.96 5.96 550,400
Aug 16, 2024 5.97 6.25 5.73 6.24 6.24 767,000
Aug 15, 2024 5.69 6.15 5.68 5.93 5.93 1,014,700
Aug 14, 2024 5.50 5.65 5.29 5.55 5.55 1,101,600
Aug 13, 2024 5.49 5.73 5.40 5.50 5.50 1,077,400
Aug 12, 2024 5.37 5.44 5.17 5.41 5.41 791,300
Aug 9, 2024 5.08 5.38 4.90 5.30 5.30 1,086,200
Aug 8, 2024 4.65 5.17 4.41 5.05 5.05 2,660,700
Aug 7, 2024 3.98 4.87 3.85 4.40 4.40 12,250,400
Aug 6, 2024 3.25 3.31 3.08 3.11 3.11 316,700
Aug 5, 2024 3.22 3.44 3.16 3.23 3.23 359,300
Aug 2, 2024 3.28 3.55 3.14 3.49 3.49 350,700
Aug 1, 2024 3.62 3.67 3.41 3.52 3.52 530,400
Jul 31, 2024 3.82 3.88 3.61 3.64 3.64 1,677,100
Jul 30, 2024 3.54 3.93 3.48 3.81 3.81 1,275,100
Jul 29, 2024 3.56 3.58 3.40 3.48 3.48 307,800
Jul 26, 2024 3.39 3.55 3.30 3.52 3.52 670,200
Jul 25, 2024 3.13 3.43 2.91 3.27 3.27 243,400
Jul 24, 2024 3.20 3.30 3.12 3.12 3.12 165,900
Jul 23, 2024 3.14 3.27 3.04 3.23 3.23 210,900
Jul 22, 2024 3.10 3.21 3.00 3.20 3.20 148,700
Jul 19, 2024 3.17 3.20 3.06 3.10 3.10 196,400
Jul 18, 2024 3.36 3.47 3.14 3.17 3.17 299,200
Jul 17, 2024 3.09 3.50 3.03 3.43 3.43 375,000
Jul 16, 2024 2.96 3.23 2.89 3.17 3.17 341,400
Jul 15, 2024 2.89 3.06 2.88 2.91 2.91 272,600
Jul 12, 2024 2.94 2.95 2.86 2.87 2.87 183,600
Jul 11, 2024 2.75 3.05 2.75 2.90 2.90 508,700
Jul 10, 2024 2.67 2.69 2.54 2.63 2.63 471,900
Jul 9, 2024 2.71 2.76 2.65 2.67 2.67 161,400
Jul 8, 2024 2.79 2.79 2.68 2.74 2.74 200,700
Jul 5, 2024 2.67 2.78 2.67 2.74 2.74 311,500
Jul 3, 2024 2.94 3.04 2.83 2.84 2.84 97,300
Jul 2, 2024 2.94 2.94 2.74 2.90 2.90 183,300
Jul 1, 2024 3.03 3.11 2.79 2.89 2.89 276,900
Jun 28, 2024 3.10 3.19 2.94 3.03 3.03 491,300
Jun 27, 2024 3.13 3.25 2.99 3.04 3.04 172,900
Jun 26, 2024 3.10 3.20 3.05 3.12 3.12 257,600
Jun 25, 2024 3.46 3.47 3.07 3.10 3.10 447,000
Jun 24, 2024 3.62 3.65 3.46 3.55 3.55 149,300
Jun 21, 2024 3.54 3.63 3.48 3.62 3.62 193,500
Jun 20, 2024 3.58 3.64 3.52 3.52 3.52 88,600
Jun 18, 2024 3.67 3.75 3.61 3.64 3.64 126,100
Jun 17, 2024 3.84 3.84 3.59 3.66 3.66 154,000
Jun 14, 2024 3.68 3.83 3.65 3.78 3.78 129,300
Jun 13, 2024 3.94 3.94 3.68 3.76 3.76 81,500
Jun 12, 2024 3.87 4.12 3.87 3.93 3.93 274,300
Jun 11, 2024 3.63 3.76 3.60 3.75 3.75 82,400
Jun 10, 2024 3.68 3.84 3.61 3.70 3.70 161,100
Jun 7, 2024 3.79 3.79 3.65 3.72 3.72 97,000
Jun 6, 2024 3.71 3.82 3.71 3.81 3.81 113,800
Jun 5, 2024 3.64 3.79 3.54 3.76 3.76 126,700
Jun 4, 2024 3.86 3.86 3.58 3.62 3.62 118,400
Jun 3, 2024 3.90 3.94 3.76 3.85 3.85 103,100
May 31, 2024 3.77 3.89 3.72 3.86 3.86 161,200
May 30, 2024 3.72 3.84 3.65 3.75 3.75 100,700
May 29, 2024 3.65 3.70 3.62 3.64 3.64 159,000
May 28, 2024 3.78 3.85 3.70 3.74 3.74 92,000
May 24, 2024 3.72 3.76 3.66 3.72 3.72 81,000
May 23, 2024 3.86 3.86 3.53 3.69 3.69 227,800
May 22, 2024 3.84 3.86 3.74 3.84 3.84 115,100
May 21, 2024 3.90 3.97 3.76 3.86 3.86 148,700
May 20, 2024 3.86 4.01 3.83 3.95 3.95 219,900
May 17, 2024 3.89 4.01 3.82 3.86 3.86 127,400
May 16, 2024 3.96 3.96 3.82 3.85 3.85 169,500
May 15, 2024 3.87 4.11 3.84 3.96 3.96 267,500
May 14, 2024 3.89 3.97 3.80 3.82 3.82 161,700
May 13, 2024 3.78 3.86 3.73 3.78 3.78 287,700
May 10, 2024 3.87 3.92 3.64 3.70 3.70 192,200
May 9, 2024 3.58 3.93 3.50 3.85 3.85 393,300
May 8, 2024 3.08 3.80 3.07 3.70 3.70 1,145,500
May 7, 2024 2.94 3.00 2.91 2.99 2.99 159,800
May 6, 2024 2.85 2.98 2.84 2.95 2.95 196,900
May 3, 2024 2.66 2.82 2.64 2.81 2.81 191,900
May 2, 2024 2.54 2.63 2.38 2.60 2.60 723,900
May 1, 2024 2.82 2.83 2.45 2.48 2.48 1,139,600
Apr 30, 2024 2.80 2.92 2.80 2.80 2.80 243,900
Apr 29, 2024 3.08 3.10 2.93 2.94 2.94 150,900
Apr 26, 2024 3.06 3.09 3.00 3.05 3.05 165,600
Apr 25, 2024 3.14 3.15 3.03 3.04 3.04 377,500
Apr 24, 2024 3.20 3.24 3.08 3.15 3.15 87,000
Apr 23, 2024 3.02 3.22 3.02 3.19 3.19 138,300
Apr 22, 2024 3.06 3.09 2.95 3.05 3.05 235,500
Apr 19, 2024 3.03 3.14 3.02 3.07 3.07 176,200
Apr 18, 2024 3.18 3.20 3.02 3.06 3.06 172,100
Apr 17, 2024 3.32 3.32 3.15 3.18 3.18 98,400
Apr 16, 2024 3.31 3.36 3.24 3.28 3.28 116,800
Apr 15, 2024 3.50 3.59 3.33 3.37 3.37 169,400
Apr 12, 2024 3.39 3.49 3.28 3.44 3.44 117,300
Apr 11, 2024 3.42 3.47 3.30 3.45 3.45 99,800
Apr 10, 2024 3.72 3.72 3.34 3.40 3.40 190,700
Apr 9, 2024 3.63 3.70 3.59 3.67 3.67 77,200
Apr 8, 2024 3.75 3.79 3.54 3.59 3.59 188,800
Apr 5, 2024 3.74 3.86 3.68 3.76 3.76 119,200
Apr 4, 2024 3.74 3.90 3.67 3.68 3.68 184,900
Apr 3, 2024 3.61 3.75 3.60 3.62 3.62 134,900
Apr 2, 2024 3.71 3.71 3.53 3.63 3.63 183,400
Apr 1, 2024 3.94 4.07 3.69 3.77 3.77 256,400
Mar 28, 2024 4.02 4.14 3.88 3.96 3.96 276,500
Mar 27, 2024 3.75 4.01 3.73 4.00 4.00 337,000
Mar 26, 2024 3.71 3.89 3.65 3.72 3.72 237,000
Mar 25, 2024 3.70 3.75 3.64 3.70 3.70 198,000
Mar 22, 2024 3.66 3.69 3.54 3.64 3.64 205,500
Mar 21, 2024 3.47 3.75 3.43 3.70 3.70 473,500
Mar 20, 2024 3.25 3.49 3.25 3.44 3.44 248,300
Mar 19, 2024 3.45 3.45 3.19 3.22 3.22 250,100
Mar 18, 2024 3.03 3.50 3.01 3.40 3.40 834,100
Mar 15, 2024 2.99 2.99 2.79 2.87 2.87 457,800
Mar 14, 2024 3.01 3.02 2.84 2.93 2.93 273,900
Mar 13, 2024 2.84 3.31 2.84 3.08 3.08 742,200
Mar 12, 2024 3.31 3.43 3.20 3.28 3.28 262,600
Mar 11, 2024 3.27 3.44 3.26 3.30 3.30 209,800
Mar 8, 2024 3.33 3.51 3.33 3.38 3.38 183,500
Mar 7, 2024 3.25 3.39 3.15 3.34 3.34 203,200
Mar 6, 2024 3.16 3.17 3.02 3.13 3.13 204,500
Mar 5, 2024 3.00 3.14 3.00 3.05 3.05 122,700
Mar 4, 2024 3.22 3.22 2.98 3.01 3.01 453,600
Mar 1, 2024 3.35 3.37 3.15 3.24 3.24 301,200
Feb 29, 2024 2.82 3.53 2.80 3.39 3.39 545,100
Feb 28, 2024 2.80 2.87 2.71 2.74 2.74 65,900
Feb 27, 2024 2.77 2.92 2.75 2.85 2.85 145,700
Feb 26, 2024 2.65 2.77 2.61 2.72 2.72 132,000
Feb 23, 2024 2.54 2.71 2.54 2.69 2.69 87,500
Feb 22, 2024 2.59 2.68 2.55 2.66 2.66 146,200
Feb 21, 2024 2.62 2.64 2.53 2.59 2.59 154,800
Feb 20, 2024 2.74 2.74 2.62 2.64 2.64 136,500
Feb 16, 2024 2.88 2.88 2.74 2.75 2.75 109,500
Feb 15, 2024 2.89 2.93 2.85 2.90 2.90 146,600
Feb 14, 2024 2.87 2.91 2.74 2.87 2.87 217,800
Feb 13, 2024 2.84 2.95 2.70 2.85 2.85 311,100
Feb 12, 2024 2.76 3.08 2.72 3.04 3.04 425,100
Feb 9, 2024 2.80 2.81 2.66 2.78 2.78 212,900
Feb 8, 2024 2.46 2.75 2.45 2.72 2.72 252,100
Feb 7, 2024 2.41 2.48 2.38 2.46 2.46 88,300
Feb 6, 2024 2.35 2.44 2.35 2.43 2.43 95,600
Feb 5, 2024 2.43 2.43 2.31 2.32 2.32 199,300
Feb 2, 2024 2.50 2.56 2.44 2.50 2.50 95,000
Feb 1, 2024 2.58 2.60 2.39 2.55 2.55 290,700
Jan 31, 2024 2.61 2.68 2.53 2.53 2.53 219,400
Jan 30, 2024 2.72 2.72 2.62 2.64 2.64 145,200
Jan 29, 2024 2.74 2.83 2.70 2.75 2.75 182,000
Jan 26, 2024 2.63 2.81 2.63 2.74 2.74 312,500
Jan 25, 2024 2.47 2.60 2.47 2.60 2.60 205,100
Jan 24, 2024 2.59 2.60 2.38 2.44 2.44 327,500
Jan 23, 2024 2.56 2.62 2.44 2.56 2.56 302,200
Jan 22, 2024 2.43 2.61 2.36 2.50 2.50 558,300
Jan 19, 2024 2.24 2.36 2.11 2.36 2.36 556,400
Jan 18, 2024 2.31 2.36 2.20 2.21 2.21 786,300
Jan 17, 2024 2.28 2.32 2.25 2.30 2.30 184,900
Jan 16, 2024 2.35 2.36 2.27 2.34 2.34 407,800
Jan 12, 2024 2.41 2.46 2.30 2.35 2.35 382,000
Jan 11, 2024 2.54 2.54 2.26 2.35 2.35 604,100

Related Tickers

NX Quanex Building Products Corporation
21.80
-3.92%
 
JBI Janus International Group, Inc.
6.95
-0.71%
 
FBIN Fortune Brands Innovations, Inc.
69.00
-0.53%
 
CSTE Caesarstone Ltd.
4.0100
-3.61%
 
GMS GMS Inc.
80.08
-1.27%
 
AEHL Antelope Enterprise Holdings Limited
0.1830
-0.27%
 
LMB Limbach Holdings, Inc.
96.10
-1.10%
 
PPIH Perma-Pipe International Holdings, Inc.
14.69
+9.75%
 
AWI Armstrong World Industries, Inc.
141.03
-1.14%
 
INVE Identiv, Inc.
3.6000
+1.98%