NASDAQ:SWIM | Historical Stock Price | Latham Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.00$3.52$6.18$10.86$19.08$33.512021-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.63$2.63242,500——
2023-12-28$2.71$2.71348,700——
2023-12-27$2.71$2.71624,300——
2023-12-26$2.75$2.75338,200——
2023-12-22$2.73$2.73788,900——
2023-12-21$2.71$2.71755,200——
2023-12-20$2.67$2.67335,100——
2023-12-19$2.82$2.82373,600——
2023-12-18$2.79$2.79222,000——
2023-12-15$2.82$2.82640,700——
2023-12-14$2.90$2.90712,700——
2023-12-13$2.61$2.61562,200——
2023-12-12$2.35$2.35588,900——
2023-12-11$2.31$2.31388,800——
2023-12-08$2.48$2.48134,200——
2023-12-07$2.46$2.46185,700——
2023-12-06$2.50$2.50206,000——
2023-12-05$2.44$2.44202,700——
2023-12-04$2.60$2.60394,100——
2023-12-01$2.48$2.48861,400——
2023-11-30$2.26$2.26246,000——
2023-11-29$2.34$2.34236,900——
2023-11-28$2.44$2.44111,000——
2023-11-27$2.43$2.43336,600——
2023-11-24$2.41$2.4178,400——
2023-11-22$2.41$2.41102,200——
2023-11-21$2.43$2.43146,900——
2023-11-20$2.59$2.59167,700——
2023-11-17$2.60$2.60218,000——
2023-11-16$2.58$2.58168,700——
2023-11-15$2.69$2.69442,300——
2023-11-14$2.60$2.601,002,700——
2023-11-13$2.11$2.11321,400——
2023-11-10$2.20$2.20260,700——
2023-11-09$2.22$2.22341,100——
2023-11-08$2.36$2.36250,700——
2023-11-07$2.63$2.63517,000——
2023-11-06$2.44$2.44337,300——
2023-11-03$2.50$2.50279,000——
2023-11-02$2.47$2.47345,600——
2023-11-01$2.21$2.21258,300——
2023-10-31$2.29$2.29302,400——
2023-10-30$2.21$2.21278,400——
2023-10-27$2.11$2.11207,300——
2023-10-26$2.24$2.24310,700——
2023-10-25$2.20$2.20346,800——
2023-10-24$2.20$2.20377,400——
2023-10-23$2.39$2.39270,800——
2023-10-20$2.45$2.45280,700——
2023-10-19$2.36$2.36311,400——
2023-10-18$2.32$2.32177,600——
2023-10-17$2.65$2.65271,100——
2023-10-16$2.42$2.42402,000——
2023-10-13$2.33$2.33231,900——
2023-10-12$2.40$2.40292,500——
2023-10-11$2.47$2.47162,600——
2023-10-10$2.58$2.58177,900——
2023-10-09$2.44$2.44297,400——
2023-10-06$2.39$2.39321,900——
2023-10-05$2.43$2.43177,100——
2023-10-04$2.49$2.49174,400——
2023-10-03$2.52$2.52223,100——
2023-10-02$2.65$2.65261,800——
2023-09-29$2.80$2.80235,700——
2023-09-28$2.79$2.79397,800——
2023-09-27$2.55$2.55531,100——
2023-09-26$2.41$2.41302,500——
2023-09-25$2.42$2.42260,000——
2023-09-22$2.46$2.46256,200——
2023-09-21$2.46$2.46379,000——
2023-09-20$2.55$2.55388,300——
2023-09-19$2.59$2.59345,900——
2023-09-18$2.54$2.54546,800——
2023-09-15$2.70$2.70793,100——
2023-09-14$2.97$2.97404,700——
2023-09-13$2.98$2.98553,400——
2023-09-12$2.87$2.87675,500——
2023-09-11$3.00$3.00370,700——
2023-09-08$3.16$3.16294,000——
2023-09-07$3.25$3.25391,000——
2023-09-06$3.40$3.40268,000——
2023-09-05$3.70$3.70281,200——
2023-09-01$3.71$3.71359,500——
2023-08-31$3.70$3.70145,100——
2023-08-30$3.74$3.74269,800——
2023-08-29$3.80$3.80216,500——
2023-08-28$3.60$3.60380,600——
2023-08-25$3.61$3.61201,900——
2023-08-24$3.85$3.85167,900——
2023-08-23$4.01$4.01248,900——
2023-08-22$3.92$3.92296,900——
2023-08-21$3.84$3.84546,900——
2023-08-18$3.98$3.98391,100——
2023-08-17$4.08$4.08490,100——
2023-08-16$4.08$4.08363,700——
2023-08-15$4.15$4.15301,500——
2023-08-14$4.25$4.25542,200——
2023-08-11$4.19$4.19383,200——
2023-08-10$4.00$4.00577,700——
2023-08-09$4.34$4.34844,200——
2023-08-08$4.45$4.452,964,500——
2023-08-07$3.81$3.81512,700——
2023-08-04$3.84$3.84644,000——
2023-08-03$3.80$3.80445,500——
2023-08-02$3.81$3.81267,500——
2023-08-01$3.92$3.92222,300——
2023-07-31$3.94$3.94279,100——
2023-07-28$3.99$3.99222,400——
2023-07-27$3.97$3.97472,300——
2023-07-26$4.05$4.05305,300——
2023-07-25$3.97$3.97364,300——
2023-07-24$4.00$4.00332,300——
2023-07-21$4.25$4.25321,400——
2023-07-20$4.20$4.20229,100——
2023-07-19$4.18$4.18297,000——
2023-07-18$4.13$4.13335,200——
2023-07-17$4.23$4.23423,300——
2023-07-14$4.24$4.24943,000——
2023-07-13$4.56$4.56647,200——
2023-07-12$4.39$4.391,018,300——
2023-07-11$3.79$3.79410,600——
2023-07-10$3.62$3.62375,000——
2023-07-07$3.55$3.55396,600——
2023-07-06$3.43$3.43315,900——
2023-07-05$3.59$3.59250,800——
2023-07-03$3.83$3.83236,100——
2023-06-30$3.71$3.71342,900——
2023-06-29$3.80$3.80744,700——
2023-06-28$3.46$3.46228,500——
2023-06-27$3.29$3.29267,200——
2023-06-26$3.19$3.19650,100——
2023-06-23$3.21$3.212,020,000——
2023-06-22$3.12$3.12326,000——
2023-06-21$3.12$3.12315,200——
2023-06-20$3.22$3.22337,100——
2023-06-16$3.35$3.35328,900——
2023-06-15$3.36$3.36349,000——
2023-06-14$3.39$3.39389,200——
2023-06-13$3.42$3.42380,500——
2023-06-12$3.49$3.49382,900——
2023-06-09$3.42$3.42424,100——
2023-06-08$3.54$3.54394,900——
2023-06-07$3.65$3.65784,400——
2023-06-06$3.75$3.75448,500——
2023-06-05$3.73$3.73324,800——
2023-06-02$3.73$3.73429,900——
2023-06-01$3.32$3.32585,400——
2023-05-31$3.60$3.601,320,200——
2023-05-30$3.88$3.88523,700——
2023-05-26$3.83$3.83378,200——
2023-05-25$4.00$4.00697,600——
2023-05-24$3.55$3.55295,900——
2023-05-23$3.61$3.61438,600——
2023-05-22$3.52$3.52418,700——
2023-05-19$3.55$3.55286,800——
2023-05-18$3.70$3.70341,400——
2023-05-17$3.43$3.43218,900——
2023-05-16$3.28$3.28374,100——
2023-05-15$3.70$3.70833,700——
2023-05-12$3.33$3.33377,500——
2023-05-11$3.55$3.55706,100——
2023-05-10$3.25$3.25884,800——
2023-05-09$3.31$3.311,361,700——
2023-05-08$2.56$2.56434,900——
2023-05-05$2.42$2.42175,400——
2023-05-04$2.26$2.26316,300——
2023-05-03$2.47$2.47367,100——
2023-05-02$2.39$2.39233,500——
2023-05-01$2.50$2.50420,900——
2023-04-28$2.41$2.41310,300——
2023-04-27$2.33$2.33347,700——
2023-04-26$2.16$2.16319,800——
2023-04-25$2.22$2.22242,100——
2023-04-24$2.33$2.33367,700——
2023-04-21$2.25$2.25206,600——
2023-04-20$2.30$2.30341,400——
2023-04-19$2.40$2.40211,600——
2023-04-18$2.41$2.41185,500——
2023-04-17$2.36$2.36270,700——
2023-04-14$2.32$2.32357,500——
2023-04-13$2.33$2.33403,300——
2023-04-12$2.26$2.26391,200——
2023-04-11$2.43$2.43323,200——
2023-04-10$2.47$2.47438,100——
2023-04-06$2.55$2.55461,000——
2023-04-05$2.48$2.48322,000——
2023-04-04$2.70$2.70511,700——
2023-04-03$2.75$2.75380,000——
2023-03-31$2.86$2.86350,800——
2023-03-30$2.78$2.78363,900——
2023-03-29$2.85$2.85230,000——
2023-03-28$2.82$2.82302,000——
2023-03-27$2.83$2.83372,900——
2023-03-24$2.68$2.68462,300——
2023-03-23$2.66$2.66470,400——
2023-03-22$2.71$2.71411,300——
2023-03-21$3.03$3.03679,600——
2023-03-20$2.85$2.85777,100——
2023-03-17$2.97$2.97796,000——
2023-03-16$3.16$3.16790,600——
2023-03-15$3.25$3.25589,600——
2023-03-14$3.26$3.26996,400——
2023-03-13$3.09$3.09602,000——
2023-03-10$3.16$3.16426,400——
2023-03-09$3.55$3.55375,600——
2023-03-08$4.05$4.051,002,000——
2023-03-07$3.88$3.88757,900——
2023-03-06$3.36$3.36377,600——
2023-03-03$3.50$3.50445,300——
2023-03-02$3.25$3.25250,900——
2023-03-01$3.24$3.24326,200——
2023-02-28$3.18$3.18282,900——
2023-02-27$3.19$3.19273,800——
2023-02-24$3.12$3.12211,900——
2023-02-23$3.17$3.17230,100——
2023-02-22$3.19$3.19388,500——
2023-02-21$3.36$3.36297,000——
2023-02-17$4.01$4.01204,200——
2023-02-16$3.91$3.91290,800——
2023-02-15$3.97$3.97250,400——
2023-02-14$3.83$3.83165,500——
2023-02-13$3.85$3.85266,100——
2023-02-10$3.86$3.86227,900——
2023-02-09$3.90$3.90203,300——
2023-02-08$4.01$4.01231,300——
2023-02-07$4.05$4.05317,000——
2023-02-06$4.10$4.10369,600——
2023-02-03$4.40$4.40583,600——
2023-02-02$4.52$4.52768,600——
2023-02-01$4.34$4.34470,500——
2023-01-31$4.40$4.40523,700——
2023-01-30$4.34$4.34500,100——
2023-01-27$4.15$4.15344,800——
2023-01-26$3.79$3.79260,900——
2023-01-25$3.66$3.66200,000——
2023-01-24$3.67$3.67279,900——
2023-01-23$3.68$3.68424,300——
2023-01-20$3.47$3.47585,300——
2023-01-19$3.59$3.59278,600——
2023-01-18$3.75$3.75217,700——
2023-01-17$3.84$3.84396,700——
2023-01-13$3.79$3.79337,500——
2023-01-12$3.80$3.80514,000——
2023-01-11$3.64$3.64433,400——
2023-01-10$3.61$3.61416,300——
2023-01-09$3.39$3.39494,300——
2023-01-06$3.24$3.24331,600——
2023-01-05$3.36$3.36479,100——
2023-01-04$3.38$3.38445,700——
2023-01-03$3.42$3.42490,800——