Skip to main content
SWIM logo

Latham Group, Inc.

SWIMNASDAQIndustrialsBuilding Products & Equipment

$6.65Today:- (-)1Y −15.29%

As of Oct 23, 2026 close

Market cap
$794.35M
P/E (TTM)
149.15
Forward P/E
-
Dividend yield
-
52-week range
$4.64$8.97
Volume (live)
-
Avg. volume (3M)
882.59K

Latham Group (SWIM) Historical Stock Prices

Analyze Latham Group (SWIM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Latham Group (SWIM) Interactive Price Chart

Interactive historical price chart showing Latham Group stock price movements and trends across multiple time periods.

Loading chart...

SWIM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SWIM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.466.656.386.646.641.33M
Oct 22, 20266.306.556.306.546.54896.98K
Oct 21, 20266.376.446.236.316.31508.20K
Oct 20, 20266.226.386.166.316.31607.35K
Oct 19, 20266.116.266.096.206.20617.75K
Oct 16, 20266.256.346.036.126.12600.75K
Oct 15, 20266.106.336.086.256.25631.22K
Oct 14, 20265.956.055.876.006.001.05M
Oct 13, 20266.066.126.006.096.09628.95K
Oct 12, 20265.986.065.836.016.011.62M
Oct 9, 20265.956.155.956.046.041.31M
Oct 8, 20266.066.125.786.066.062.83M
Oct 7, 20266.336.396.236.376.37488.68K
Oct 6, 20266.456.516.386.396.39381.94K
Oct 5, 20266.426.456.226.396.39558.17K
Oct 2, 20266.456.506.366.416.41686.51K
Oct 1, 20266.166.316.006.276.27776.05K
Sep 30, 20266.166.356.136.236.231.38M
Sep 29, 20266.266.316.116.146.14702.40K
Sep 28, 20266.176.326.116.216.21600.91K
Sep 25, 20266.246.336.146.256.25819.04K
Sep 24, 20266.326.426.146.236.23866.41K
Sep 23, 20266.586.616.306.346.34673.33K
Sep 22, 20266.526.796.466.636.63757.97K
Sep 21, 20266.296.426.166.406.40620.11K
Sep 18, 20266.236.356.066.206.201.86M
Sep 17, 20266.466.486.246.246.24511.64K
Sep 16, 20266.436.786.216.296.29648.17K
Sep 15, 20266.406.586.256.276.27857.39K
Sep 14, 20266.236.456.196.406.40653.59K
Sep 11, 20266.496.566.226.326.32854.69K
Sep 10, 20266.446.586.206.336.331.52M
Sep 9, 20266.676.746.526.546.54610.63K
Sep 8, 20267.087.096.696.756.75982.20K
Sep 4, 20266.927.146.897.107.10838.56K
Sep 3, 20266.926.976.756.916.91650.56K
Sep 2, 20266.907.016.666.876.871.39M
Sep 1, 20266.977.056.846.886.88947.09K
Aug 31, 20267.027.116.327.077.07975.70K
Aug 28, 20266.987.126.817.087.08582.64K
Aug 27, 20267.037.256.976.986.98459.28K
Aug 26, 20267.167.307.047.127.12693.89K
Aug 25, 20267.017.146.827.147.14692.06K
Aug 24, 20267.117.176.987.007.00761.16K
Aug 21, 20267.157.276.977.037.03392.09K
Aug 20, 20267.037.146.857.097.09567.64K
Aug 19, 20267.107.227.077.197.19577.99K
Aug 18, 20267.157.156.836.996.99750.19K
Aug 17, 20267.137.247.037.137.13571.11K
Aug 14, 20267.547.547.307.327.32526.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.