Latham Group Stock Price History
NASDAQ: SWIMIndustrialsPlastic ProductsUSD
6.04-0.02 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWIM price history at a glance
The price history for Latham Group (SWIM) on this page begins on April 19, 2021, when the stock closed at $27.25; it most recently closed at $6.04 on October 5, 2026. The highest price in this record is $34.73, reached on May 17, 2021; the latest close is 82.6% below that peak. Across the 4 complete calendar years in the table, SWIM finished higher in 1 and lower in 3. Its best year was 2024 (+149.8%) and its worst was 2022 (-87.1%).
Over roughly 5 years the share price changed -77.8%, a -24.1% compound annual price return (excluding dividends). In the last 12 months alone, SWIM has lost 19.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $34.73
- Date of high
- May 17, 2021
- Low since 2021
- $2.04
- Date of low
- Oct 23, 2023
- 52-week high
- $8.97
- 52-week low
- $4.64
- IPO year
- 2021
- Last close
- $6.04
SWIM returns
1 week
-5.77%
1 month
-7.65%
3 months
-1.79%
6 months
+5.04%
Year to date
-4.88%
1 year
-19.03%
3 years
+159.23%
5 years
-54.21%
SWIM price return, excluding dividends.
SWIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.04 | -4.58% |
| 2025 | 6.33 | -3.65% |
| 2024 | 6.57 | +149.81% |
| 2023 | 2.63 | -18.32% |
| 2022 | 3.22 | -87.14% |
| 2021* | 25.03 | -8.15% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SWIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.95 | 6.15 | 5.95 | 6.04 | -0.33% | |
| 6.06 | 6.12 | 5.78 | 6.06 | -4.87% | |
| 6.33 | 6.39 | 6.23 | 6.37 | -0.31% | |
| 6.45 | 6.51 | 6.38 | 6.39 | 0.00% | |
| 6.42 | 6.45 | 6.22 | 6.39 | -0.31% | |
| 6.45 | 6.50 | 6.36 | 6.41 | +2.23% | |
| 6.16 | 6.31 | 6.00 | 6.27 | +0.64% | |
| 6.16 | 6.35 | 6.13 | 6.23 | +1.47% | |
| 6.26 | 6.31 | 6.11 | 6.14 | -1.13% | |
| 6.17 | 6.32 | 6.11 | 6.21 | -0.56% | |
| 6.24 | 6.33 | 6.15 | 6.25 | +0.24% | |
| 6.32 | 6.43 | 6.14 | 6.23 | -1.74% | |
| 6.58 | 6.61 | 6.31 | 6.34 | -4.37% | |
| 6.52 | 6.79 | 6.46 | 6.63 | +3.59% | |
| 6.29 | 6.42 | 6.16 | 6.40 | +3.23% | |
| 6.23 | 6.35 | 6.06 | 6.20 | -0.64% | |
| 6.46 | 6.48 | 6.24 | 6.24 | -0.79% | |
| 6.43 | 6.78 | 6.21 | 6.29 | +0.32% | |
| 6.40 | 6.58 | 6.25 | 6.27 | -2.03% | |
| 6.23 | 6.45 | 6.19 | 6.40 | +1.27% | |
| 6.49 | 6.56 | 6.22 | 6.32 | -0.16% | |
| 6.44 | 6.58 | 6.20 | 6.33 | -3.21% | |
| 6.67 | 6.74 | 6.52 | 6.54 | -3.11% | |
| 7.08 | 7.09 | 6.69 | 6.75 | -4.93% | |
| 6.92 | 7.14 | 6.89 | 7.10 | +2.75% | |
| 6.92 | 6.97 | 6.75 | 6.91 | +0.58% | |
| 6.90 | 7.01 | 6.66 | 6.87 | -0.07% | |
| 6.97 | 7.05 | 6.85 | 6.88 | -2.76% | |
| 7.02 | 7.11 | 6.32 | 7.07 | -0.14% | |
| 6.98 | 7.12 | 6.81 | 7.08 | +1.43% | |
| 7.03 | 7.25 | 6.97 | 6.98 | -1.97% | |
| 7.16 | 7.31 | 7.04 | 7.12 | -0.28% | |
| 7.01 | 7.14 | 6.82 | 7.14 | +2.00% | |
| 7.11 | 7.17 | 6.98 | 7.00 | -0.43% | |
| 7.15 | 7.27 | 6.97 | 7.03 | -0.85% | |
| 7.03 | 7.14 | 6.85 | 7.09 | -1.39% | |
| 7.10 | 7.23 | 7.07 | 7.19 | +2.86% | |
| 7.15 | 7.15 | 6.83 | 6.99 | -1.96% | |
| 7.13 | 7.24 | 7.03 | 7.13 | -2.60% | |
| 7.54 | 7.54 | 7.31 | 7.32 | -3.17% | |
| 7.53 | 7.83 | 7.39 | 7.56 | -3.45% | |
| 7.55 | 7.87 | 7.53 | 7.83 | +3.16% | |
| 7.33 | 7.60 | 7.19 | 7.59 | +3.83% | |
| 7.36 | 7.45 | 7.11 | 7.31 | -2.27% | |
| 7.20 | 7.60 | 7.20 | 7.48 | +3.60% | |
| 7.29 | 7.38 | 7.04 | 7.22 | -1.10% | |
| 6.97 | 7.42 | 6.41 | 7.30 | +28.07% | |
| 5.67 | 5.81 | 5.63 | 5.70 | +1.06% | |
| 5.44 | 5.69 | 5.44 | 5.64 | +5.22% | |
| 5.46 | 5.46 | 5.29 | 5.36 | -0.37% | |
| 5.65 | 5.65 | 5.35 | 5.38 | -4.27% | |
| 5.69 | 5.69 | 5.49 | 5.62 | -1.92% | |
| 5.70 | 5.81 | 5.65 | 5.73 | +1.78% | |
| 5.55 | 5.72 | 5.53 | 5.63 | +2.36% | |
| 5.51 | 5.59 | 5.49 | 5.50 | 0.00% | |
| 5.73 | 5.82 | 5.49 | 5.50 | -5.82% | |
| 5.87 | 5.90 | 5.77 | 5.84 | 0.00% | |
| 6.13 | 6.20 | 5.77 | 5.84 | -4.42% | |
| 5.90 | 6.15 | 5.90 | 6.11 | +3.74% | |
| 5.96 | 6.18 | 5.80 | 5.89 | -2.81% | |
| 5.88 | 6.17 | 5.88 | 6.06 | +3.06% | |
| 6.02 | 6.15 | 5.73 | 5.88 | -2.97% | |
| 5.93 | 6.12 | 5.90 | 6.06 | +2.36% | |
| 6.15 | 6.22 | 5.84 | 5.92 | -3.74% | |
| 6.00 | 6.25 | 6.00 | 6.15 | +2.67% | |
| 5.91 | 6.13 | 5.80 | 5.99 | +1.87% | |
| 5.84 | 5.91 | 5.72 | 5.88 | -0.51% | |
| 6.20 | 6.26 | 5.86 | 5.91 | -4.68% | |
| 6.15 | 6.30 | 6.03 | 6.20 | +0.98% | |
| 6.50 | 6.71 | 6.03 | 6.14 | -5.39% | |
| 6.46 | 6.63 | 6.37 | 6.49 | +0.31% | |
| 6.39 | 6.53 | 6.30 | 6.47 | +1.25% | |
| 6.40 | 6.42 | 6.27 | 6.39 | -0.31% | |
| 6.33 | 6.48 | 6.31 | 6.41 | +1.10% | |
| 6.05 | 6.36 | 6.05 | 6.34 | +4.79% | |
| 5.92 | 6.22 | 5.91 | 6.05 | +2.89% | |
| 5.70 | 5.89 | 5.70 | 5.88 | +2.08% | |
| 5.78 | 5.81 | 5.68 | 5.76 | -1.03% | |
| 5.72 | 5.94 | 5.71 | 5.82 | +3.56% | |
| 5.51 | 5.66 | 5.40 | 5.62 | +2.93% | |
| 5.51 | 5.66 | 5.43 | 5.46 | +0.18% | |
| 5.72 | 5.86 | 5.44 | 5.45 | -2.68% | |
| 5.73 | 5.81 | 5.60 | 5.60 | -1.58% | |
| 5.35 | 5.72 | 5.33 | 5.69 | +6.75% | |
| 5.59 | 5.61 | 5.33 | 5.33 | -4.82% | |
| 5.42 | 5.72 | 5.42 | 5.60 | +4.09% | |
| 5.29 | 5.47 | 5.29 | 5.38 | +1.89% | |
| 5.41 | 5.53 | 5.23 | 5.28 | -2.94% | |
| 5.31 | 5.50 | 5.31 | 5.44 | +3.03% | |
| 5.24 | 5.38 | 5.24 | 5.28 | -0.75% | |
| 5.29 | 5.40 | 5.25 | 5.32 | 0.00% | |
| 5.24 | 5.35 | 5.10 | 5.32 | +0.76% | |
| 5.40 | 5.49 | 5.27 | 5.28 | -2.76% | |
| 5.53 | 5.53 | 5.41 | 5.43 | -2.69% | |
| 5.42 | 5.73 | 5.41 | 5.58 | +4.30% | |
| 5.25 | 5.40 | 5.25 | 5.35 | +2.49% | |
| 5.17 | 5.27 | 5.17 | 5.22 | +1.16% | |
| 5.23 | 5.29 | 4.91 | 5.16 | +5.52% | |
| 4.80 | 4.97 | 4.71 | 4.89 | +2.30% | |
| 4.81 | 4.87 | 4.73 | 4.78 | -1.24% | |
| 4.77 | 4.94 | 4.73 | 4.84 | +1.68% | |
| 4.81 | 4.92 | 4.68 | 4.76 | -3.05% | |
| 4.83 | 4.98 | 4.76 | 4.91 | +2.29% | |
| 5.00 | 5.09 | 4.64 | 4.80 | -4.19% | |
| 5.34 | 5.36 | 5.01 | 5.01 | -6.70% | |
| 5.49 | 5.50 | 5.26 | 5.37 | -2.36% | |
| 5.77 | 5.84 | 5.26 | 5.50 | -4.35% | |
| 5.88 | 5.98 | 5.65 | 5.75 | -1.03% | |
| 5.46 | 6.00 | 5.46 | 5.81 | -0.85% | |
| 5.84 | 5.97 | 5.79 | 5.86 | +1.03% | |
| 5.87 | 5.87 | 5.66 | 5.80 | -2.36% | |
| 6.12 | 6.14 | 5.92 | 5.94 | -2.14% | |
| 5.82 | 6.09 | 5.81 | 6.07 | +3.94% | |
| 5.91 | 5.92 | 5.73 | 5.84 | -1.68% | |
| 5.95 | 6.04 | 5.90 | 5.94 | -0.67% | |
| 6.00 | 6.18 | 5.92 | 5.98 | -0.50% | |
| 6.00 | 6.04 | 5.94 | 6.01 | -0.17% | |
| 6.01 | 6.16 | 5.96 | 6.02 | +0.17% | |
| 6.03 | 6.03 | 5.92 | 6.01 | +1.01% | |
| 6.19 | 6.26 | 5.92 | 5.95 | -3.72% | |
| 6.22 | 6.27 | 6.11 | 6.18 | -2.52% | |
| 6.24 | 6.58 | 6.19 | 6.34 | +5.14% | |
| 6.01 | 6.12 | 5.99 | 6.03 | 0.00% | |
| 5.90 | 6.13 | 5.90 | 6.03 | +1.86% | |
| 5.78 | 5.93 | 5.75 | 5.92 | +2.78% | |
| 5.66 | 5.78 | 5.58 | 5.76 | +0.17% | |
| 5.80 | 5.80 | 5.58 | 5.75 | -1.03% | |
| 5.59 | 5.83 | 5.55 | 5.81 | +2.47% | |
| 5.48 | 5.78 | 5.48 | 5.67 | +9.67% | |
| 5.27 | 5.27 | 5.12 | 5.17 | -2.08% | |
| 5.14 | 5.30 | 5.05 | 5.28 | +1.73% | |
| 5.20 | 5.28 | 5.04 | 5.19 | -3.17% | |
| 5.45 | 5.52 | 5.36 | 5.36 | -0.19% | |
| 5.27 | 5.45 | 5.19 | 5.37 | +3.87% | |
| 5.31 | 5.36 | 5.16 | 5.17 | -2.27% | |
| 5.43 | 5.48 | 5.29 | 5.29 | -3.64% | |
| 5.54 | 5.71 | 5.46 | 5.49 | -2.31% | |
| 5.84 | 5.91 | 5.58 | 5.62 | -2.09% | |
| 5.69 | 5.84 | 5.63 | 5.74 | -0.69% | |
| 5.79 | 5.94 | 5.68 | 5.78 | +4.14% | |
| 5.52 | 5.60 | 5.38 | 5.55 | +0.73% | |
| 5.74 | 5.77 | 5.43 | 5.51 | -4.34% | |
| 6.01 | 6.06 | 5.76 | 5.76 | -5.11% | |
| 6.16 | 6.27 | 6.03 | 6.07 | -0.82% | |
| 6.11 | 6.27 | 5.90 | 6.12 | +1.66% | |
| 6.15 | 6.18 | 5.84 | 6.02 | -1.79% | |
| 6.38 | 6.41 | 6.09 | 6.13 | -3.92% | |
| 6.35 | 6.46 | 6.28 | 6.38 | +0.47% | |
| 6.30 | 6.52 | 6.24 | 6.35 | +0.63% | |
| 6.13 | 6.38 | 6.09 | 6.31 | +0.16% | |
| 6.24 | 6.42 | 6.11 | 6.30 | -2.48% | |
| 7.07 | 7.26 | 6.42 | 6.46 | -10.28% | |
| 7.94 | 8.97 | 7.17 | 7.20 | +11.80% | |
| 6.34 | 6.59 | 6.11 | 6.44 | -2.42% | |
| 6.52 | 6.68 | 6.44 | 6.60 | -1.64% | |
| 6.86 | 6.90 | 6.62 | 6.71 | -3.03% | |
| 6.81 | 6.95 | 6.73 | 6.92 | +1.91% | |
| 7.05 | 7.12 | 6.69 | 6.79 | -3.55% | |
| 6.68 | 7.29 | 6.65 | 7.04 | +5.86% | |
| 6.83 | 6.92 | 6.61 | 6.65 | -3.62% | |
| 6.93 | 7.18 | 6.83 | 6.90 | -1.43% | |
| 6.74 | 7.12 | 6.62 | 7.00 | +4.95% | |
| 6.58 | 6.73 | 6.45 | 6.67 | +0.91% | |
| 6.59 | 6.67 | 6.45 | 6.61 | +0.15% | |
| 6.60 | 6.71 | 6.49 | 6.60 | 0.00% | |
| 6.69 | 6.84 | 6.39 | 6.60 | -0.60% | |
| 6.63 | 6.69 | 6.47 | 6.64 | +0.30% | |
| 6.66 | 6.85 | 6.41 | 6.62 | -0.45% | |
| 6.59 | 6.77 | 6.48 | 6.65 | +0.76% | |
| 6.35 | 6.68 | 6.35 | 6.60 | +4.76% | |
| 6.39 | 6.41 | 6.22 | 6.30 | -2.33% | |
| 6.31 | 6.50 | 6.31 | 6.45 | +3.37% | |
| 6.34 | 6.46 | 6.10 | 6.24 | -1.58% | |
| 6.26 | 6.43 | 6.20 | 6.34 | +0.79% | |
| 6.38 | 6.38 | 6.21 | 6.29 | -1.56% | |
| 6.36 | 6.47 | 6.27 | 6.39 | +1.11% | |
| 6.73 | 6.79 | 6.27 | 6.32 | -6.51% | |
| 6.71 | 6.85 | 6.69 | 6.76 | +0.30% | |
| 6.79 | 6.89 | 6.74 | 6.74 | -0.74% | |
| 6.79 | 6.86 | 6.72 | 6.79 | -0.73% | |
| 6.66 | 6.87 | 6.66 | 6.84 | +3.17% | |
| 6.42 | 6.68 | 6.41 | 6.63 | +4.41% | |
| 6.52 | 6.58 | 6.30 | 6.35 | -4.80% | |
| 6.81 | 6.88 | 6.63 | 6.67 | -2.20% | |
| 6.63 | 6.91 | 6.53 | 6.82 | +1.79% | |
| 6.70 | 6.72 | 6.45 | 6.70 | -0.45% | |
| 6.67 | 6.82 | 6.60 | 6.73 | +1.20% | |
| 6.49 | 6.70 | 6.34 | 6.65 | +1.84% | |
| 6.30 | 6.56 | 6.19 | 6.53 | +4.65% | |
| 6.11 | 6.35 | 6.10 | 6.24 | +1.13% | |
| 6.33 | 6.40 | 6.15 | 6.17 | -1.75% | |
| 6.40 | 6.44 | 6.25 | 6.28 | -2.48% | |
| 6.31 | 6.58 | 6.23 | 6.44 | +1.74% | |
| 6.36 | 6.46 | 6.22 | 6.33 | -0.31% | |
| 6.24 | 6.35 | 6.18 | 6.35 | +1.93% | |
| 6.24 | 6.36 | 6.20 | 6.23 | -0.16% | |
| 6.33 | 6.44 | 6.23 | 6.24 | -1.58% | |
| 6.23 | 6.40 | 6.23 | 6.34 | +2.09% | |
| 6.17 | 6.24 | 6.15 | 6.21 | +0.16% | |
| 6.39 | 6.39 | 6.16 | 6.20 | -1.74% | |
| 6.31 | 6.41 | 6.23 | 6.31 | +0.32% | |
| 6.45 | 6.48 | 6.28 | 6.29 | -3.23% | |
| 6.53 | 6.56 | 6.39 | 6.50 | +0.78% | |
| 6.50 | 6.61 | 6.36 | 6.45 | -0.77% | |
| 6.66 | 6.80 | 6.41 | 6.50 | -2.69% | |
| 7.10 | 7.20 | 6.67 | 6.68 | -5.38% | |
| 6.93 | 7.09 | 6.89 | 7.06 | +2.47% | |
| 6.82 | 7.32 | 6.76 | 6.89 | +1.62% | |
| 6.75 | 6.88 | 6.64 | 6.78 | +0.52% | |
| 7.03 | 7.05 | 6.38 | 6.75 | -5.66% | |
| 7.15 | 7.28 | 7.05 | 7.15 | +0.99% | |
| 7.14 | 7.23 | 7.04 | 7.08 | -1.12% | |
| 7.21 | 7.30 | 7.06 | 7.16 | -1.65% | |
| 7.11 | 7.39 | 6.91 | 7.28 | +2.82% | |
| 7.21 | 7.21 | 7.05 | 7.08 | -1.12% | |
| 7.00 | 7.29 | 6.97 | 7.16 | +0.14% | |
| 7.20 | 7.22 | 7.09 | 7.15 | -0.69% | |
| 7.06 | 7.29 | 6.98 | 7.20 | +1.41% | |
| 7.00 | 7.15 | 6.93 | 7.10 | +1.87% | |
| 6.55 | 6.98 | 6.50 | 6.97 | +6.25% | |
| 6.15 | 6.63 | 6.15 | 6.56 | +6.84% | |
| 6.43 | 6.55 | 6.13 | 6.14 | -2.54% | |
| 6.44 | 6.52 | 6.24 | 6.30 | -1.56% | |
| 6.31 | 6.50 | 6.20 | 6.40 | +0.63% | |
| 6.49 | 6.51 | 6.19 | 6.36 | -2.15% | |
| 6.52 | 6.55 | 6.33 | 6.50 | -1.52% | |
| 6.79 | 6.81 | 6.52 | 6.60 | -3.23% | |
| 6.80 | 6.96 | 6.73 | 6.82 | +0.74% | |
| 6.74 | 6.89 | 6.71 | 6.77 | +0.59% | |
| 6.92 | 7.09 | 6.70 | 6.73 | -1.46% | |
| 6.57 | 6.89 | 6.53 | 6.83 | +3.48% | |
| 6.96 | 7.12 | 6.56 | 6.60 | -5.04% | |
| 6.74 | 7.30 | 6.55 | 6.95 | -3.47% | |
| 7.03 | 7.44 | 7.03 | 7.20 | -0.96% | |
| 7.20 | 7.27 | 7.04 | 7.27 | +0.28% | |
| 7.18 | 7.36 | 7.03 | 7.25 | 0.00% | |
| 7.26 | 7.49 | 7.20 | 7.25 | -1.36% | |
| 7.56 | 7.56 | 7.27 | 7.35 | -1.87% | |
| 7.58 | 7.69 | 7.46 | 7.49 | -1.58% | |
| 8.07 | 8.11 | 7.61 | 7.61 | -4.64% | |
| 7.83 | 8.02 | 7.75 | 7.98 | +3.37% | |
| 7.60 | 7.75 | 7.57 | 7.72 | +1.71% | |
| 7.69 | 7.73 | 7.57 | 7.59 | -1.30% | |
| 7.56 | 7.71 | 7.49 | 7.69 | +1.59% | |
| 7.47 | 7.65 | 7.45 | 7.57 | +2.16% | |
| 7.36 | 7.44 | 7.07 | 7.41 | -0.40% | |
| 7.80 | 7.84 | 7.39 | 7.44 | -4.62% | |
| 7.73 | 7.85 | 7.67 | 7.80 | +2.09% | |
| 7.13 | 7.77 | 7.07 | 7.64 | +5.38% | |
| 7.38 | 7.49 | 6.69 | 7.25 | +0.28% | |
| 7.51 | 7.62 | 7.13 | 7.23 | -3.08% | |
| 7.67 | 7.68 | 7.46 | 7.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWIM chart for longer ranges.