Pool Corporation POOL
NASDAQ · United States · Distribution Services
$161.87-0.65 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $161.87 | -0.40% | $164.06 | $164.62 | $161.34 | 690.10K |
| 2026-09-29 | $162.52 | -0.48% | $163.00 | $164.45 | $161.85 | 614.10K |
| 2026-09-28 | $163.31 | -0.97% | $164.37 | $164.50 | $160.51 | 723.60K |
| 2026-09-25 | $164.91 | +1.98% | $162.00 | $165.19 | $161.38 | 879.60K |
| 2026-09-24 | $161.71 | -2.94% | $167.17 | $167.82 | $160.38 | 1.38M |
| 2026-09-23 | $166.61 | -1.18% | $168.05 | $168.28 | $164.90 | 633.10K |
| 2026-09-22 | $168.60 | +0.40% | $169.91 | $171.29 | $167.56 | 789.70K |
| 2026-09-21 | $167.92 | -0.02% | $168.50 | $170.32 | $166.50 | 819.60K |
| 2026-09-18 | $167.96 | +0.18% | $167.24 | $168.66 | $165.63 | 2.18M |
| 2026-09-17 | $167.65 | -0.07% | $170.73 | $172.36 | $165.63 | 833.70K |
| 2026-09-16 | $167.76 | +0.54% | $167.83 | $172.89 | $167.02 | 762.50K |
| 2026-09-15 | $166.86 | -2.85% | $171.53 | $171.97 | $165.37 | 1.03M |
| 2026-09-14 | $171.76 | -0.74% | $173.21 | $175.03 | $171.17 | 760.20K |
| 2026-09-11 | $173.04 | -1.55% | $176.89 | $177.74 | $172.60 | 906.10K |
| 2026-09-10 | $175.76 | -1.21% | $177.91 | $177.95 | $173.47 | 709.00K |
| 2026-09-09 | $177.92 | +0.33% | $176.18 | $181.27 | $175.45 | 734.30K |
| 2026-09-08 | $177.34 | -4.25% | $183.69 | $183.73 | $177.19 | 563.30K |
| 2026-09-04 | $185.22 | +0.62% | $182.15 | $186.39 | $182.15 | 587.30K |
| 2026-09-03 | $184.07 | +0.59% | $183.19 | $185.16 | $181.05 | 828.80K |
| 2026-09-02 | $182.99 | +0.13% | $181.79 | $186.49 | $180.73 | 613.40K |
| 2026-09-01 | $182.76 | -2.02% | $185.13 | $186.72 | $181.56 | 945.00K |
| 2026-08-31 | $186.52 | -0.82% | $185.94 | $188.00 | $184.35 | 567.80K |
| 2026-08-28 | $188.07 | +1.08% | $185.79 | $188.74 | $184.66 | 545.10K |
| 2026-08-27 | $186.06 | -1.23% | $186.28 | $188.59 | $184.18 | 482.20K |
| 2026-08-26 | $188.38 | +1.08% | $186.14 | $189.02 | $185.90 | 437.60K |
| 2026-08-25 | $186.36 | -1.00% | $187.59 | $188.61 | $184.22 | 542.50K |
| 2026-08-24 | $188.24 | +0.14% | $189.53 | $190.81 | $186.43 | 554.10K |
| 2026-08-21 | $187.98 | -1.23% | $190.79 | $191.55 | $187.83 | 502.50K |
| 2026-08-20 | $190.33 | -2.89% | $192.61 | $193.56 | $189.19 | 404.20K |
| 2026-08-19 | $195.99 | +4.53% | $189.25 | $197.78 | $188.49 | 478.80K |
| 2026-08-18 | $187.50 | -1.56% | $192.01 | $193.49 | $187.36 | 557.40K |
| 2026-08-17 | $190.47 | -2.24% | $193.32 | $193.46 | $187.27 | 901.20K |
| 2026-08-14 | $194.84 | -2.86% | $201.69 | $201.69 | $194.47 | 503.80K |
| 2026-08-13 | $200.57 | +0.58% | $199.22 | $202.59 | $197.54 | 511.40K |
| 2026-08-12 | $199.41 | -1.04% | $200.62 | $201.88 | $196.12 | 599.40K |
| 2026-08-11 | $201.50 | +0.76% | $199.42 | $204.99 | $199.42 | 558.90K |
| 2026-08-10 | $199.98 | -3.07% | $204.28 | $204.32 | $198.51 | 768.80K |
| 2026-08-07 | $206.31 | +2.60% | $201.81 | $209.78 | $200.95 | 658.50K |
| 2026-08-06 | $201.08 | -2.69% | $204.01 | $205.70 | $200.14 | 578.80K |
| 2026-08-05 | $206.63 | +1.57% | $202.60 | $206.97 | $201.64 | 491.30K |
| 2026-08-04 | $203.44 | +4.02% | $196.71 | $203.63 | $195.07 | 616.20K |
| 2026-08-03 | $195.58 | +5.31% | $190.59 | $195.73 | $188.30 | 731.30K |
| 2026-07-31 | $185.71 | -2.61% | $190.17 | $192.12 | $184.88 | 1.01M |
| 2026-07-30 | $190.68 | -1.43% | $190.00 | $190.80 | $184.51 | 843.70K |
| 2026-07-29 | $193.45 | +0.67% | $190.86 | $197.00 | $188.50 | 1.04M |
| 2026-07-28 | $192.16 | +4.09% | $186.61 | $192.81 | $185.88 | 1.34M |
| 2026-07-27 | $184.61 | +0.46% | $185.57 | $189.12 | $182.72 | 957.70K |
| 2026-07-24 | $183.77 | +0.24% | $183.33 | $186.42 | $178.52 | 1.13M |
| 2026-07-23 | $183.33 | -6.55% | $203.74 | $204.40 | $180.81 | 2.06M |
| 2026-07-22 | $196.19 | -0.09% | $196.72 | $200.00 | $194.24 | 1.18M |
| 2026-07-21 | $196.36 | -2.32% | $198.80 | $200.37 | $195.38 | 897.10K |
| 2026-07-20 | $201.03 | -0.07% | $200.76 | $202.10 | $194.08 | 1.14M |
| 2026-07-17 | $201.17 | -3.25% | $208.85 | $212.41 | $200.38 | 607.60K |
| 2026-07-16 | $207.92 | +2.74% | $202.70 | $209.23 | $202.70 | 617.20K |
| 2026-07-15 | $202.37 | -3.67% | $195.89 | $203.73 | $193.34 | 1.19M |
| 2026-07-14 | $210.07 | -0.36% | $210.82 | $213.18 | $207.27 | 458.40K |
| 2026-07-13 | $210.82 | +0.18% | $211.92 | $214.70 | $209.08 | 611.30K |
| 2026-07-10 | $210.44 | +1.19% | $209.84 | $213.19 | $209.39 | 460.80K |
| 2026-07-09 | $207.97 | +1.85% | $203.18 | $210.48 | $201.39 | 605.30K |
| 2026-07-08 | $204.20 | -2.59% | $206.90 | $206.90 | $202.41 | 626.70K |
| 2026-07-07 | $209.62 | -2.60% | $215.55 | $217.94 | $208.79 | 619.30K |
| 2026-07-06 | $215.22 | -1.94% | $220.51 | $220.51 | $211.23 | 959.50K |
| 2026-07-02 | $219.47 | +1.75% | $215.93 | $221.02 | $215.48 | 585.20K |
| 2026-07-01 | $215.69 | +0.37% | $214.69 | $219.98 | $210.01 | 652.20K |
| 2026-06-30 | $214.90 | +1.55% | $211.62 | $216.30 | $210.24 | 737.90K |
| 2026-06-29 | $211.62 | 0.00% | $211.61 | $211.89 | $207.24 | 715.30K |
| 2026-06-26 | $211.61 | +2.04% | $207.60 | $213.35 | $207.53 | 1.22M |
| 2026-06-25 | $207.38 | +0.98% | $204.98 | $212.69 | $204.55 | 947.80K |
| 2026-06-24 | $205.36 | +5.40% | $194.98 | $206.28 | $194.98 | 877.90K |
| 2026-06-23 | $194.84 | -0.39% | $193.62 | $197.78 | $193.33 | 567.40K |
| 2026-06-22 | $195.61 | -1.70% | $197.55 | $198.03 | $194.05 | 821.20K |
| 2026-06-18 | $198.99 | +2.39% | $196.58 | $205.23 | $194.37 | 8.25M |
| 2026-06-17 | $194.34 | -1.89% | $198.08 | $204.00 | $192.48 | 1.02M |
| 2026-06-16 | $198.08 | +3.69% | $191.94 | $199.89 | $189.89 | 866.70K |
| 2026-06-15 | $191.03 | -2.04% | $196.00 | $198.53 | $190.22 | 993.30K |
| 2026-06-12 | $195.00 | +1.38% | $191.93 | $197.21 | $190.98 | 677.40K |
| 2026-06-11 | $192.34 | +1.29% | $190.35 | $193.87 | $186.31 | 1.03M |
| 2026-06-10 | $189.89 | -1.31% | $192.90 | $196.46 | $189.07 | 907.80K |
| 2026-06-09 | $192.42 | +6.34% | $180.50 | $194.78 | $179.87 | 1.59M |
| 2026-06-08 | $180.95 | -2.46% | $182.74 | $184.05 | $179.28 | 1.17M |
| 2026-06-05 | $185.52 | +1.26% | $183.46 | $188.53 | $183.46 | 1.31M |
| 2026-06-04 | $183.22 | +1.40% | $184.45 | $187.83 | $181.17 | 746.90K |
| 2026-06-03 | $180.69 | +0.61% | $181.06 | $182.13 | $176.80 | 747.20K |
| 2026-06-02 | $179.60 | -1.36% | $181.16 | $182.17 | $177.45 | 857.00K |
| 2026-06-01 | $182.07 | +0.37% | $181.12 | $184.52 | $178.40 | 882.40K |
| 2026-05-29 | $181.40 | -1.79% | $183.29 | $185.69 | $181.22 | 732.70K |
| 2026-05-28 | $184.70 | +0.16% | $182.57 | $185.27 | $180.72 | 584.60K |
| 2026-05-27 | $184.41 | +1.13% | $184.40 | $190.00 | $183.54 | 736.00K |
| 2026-05-26 | $182.35 | -1.24% | $184.55 | $185.59 | $181.26 | 667.50K |
| 2026-05-22 | $184.64 | +1.62% | $181.54 | $186.90 | $180.69 | 552.50K |