Pool Corporation (BMV:POOL)
Mexico · Delayed Price · Currency is MXN 3,603.00
-106.46 (-2.87%)
At close: Mar 20, 2026
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | -2.87% | 20 |
| Mar 17, 2026 | 3,665.00 | 3,712.00 | 3,665.00 | 3,709.46 | 3,709.46 | 0.39% | 1,795 |
| Mar 13, 2026 | 3,670.50 | 3,695.00 | 3,670.50 | 3,695.00 | 3,695.00 | 1.04% | 1,809 |
| Mar 12, 2026 | 3,698.00 | 3,698.00 | 3,657.00 | 3,657.00 | 3,657.00 | -2.03% | 85 |
| Mar 11, 2026 | 3,667.00 | 3,733.25 | 3,667.00 | 3,732.67 | 3,710.61 | 0.61% | 128 |
| Mar 9, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,688.07 | -2.37% | 20 |
| Mar 6, 2026 | 3,786.06 | 3,800.00 | 3,786.06 | 3,800.00 | 3,777.54 | -1.14% | 261 |
| Feb 24, 2026 | 3,848.00 | 3,848.00 | 3,843.91 | 3,843.91 | 3,821.19 | 4.45% | 66 |
| Feb 20, 2026 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,658.25 | -4.17% | 6 |
| Feb 19, 2026 | 3,860.00 | 3,860.00 | 3,840.00 | 3,840.00 | 3,817.30 | -18.30% | 38 |
| Feb 12, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,672.22 | 5.71% | 15 |
| Feb 5, 2026 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,419.72 | -3.14% | 22 |
| Jan 27, 2026 | 4,589.00 | 4,590.00 | 4,589.00 | 4,590.00 | 4,562.87 | 0.02% | 25 |
| Jan 26, 2026 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,561.88 | -0.13% | 6 |
| Jan 23, 2026 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,567.84 | 0.12% | 11 |
| Jan 21, 2026 | 4,589.36 | 4,589.36 | 4,589.36 | 4,589.36 | 4,562.23 | -3.08% | 9 |
| Jan 14, 2026 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,707.01 | 1.98% | 15 |
| Jan 12, 2026 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | 4,615.56 | 11.29% | 33 |
| Dec 24, 2025 | 4,171.96 | 4,171.96 | 4,171.96 | 4,171.96 | 4,147.30 | -1.35% | 151 |
| Dec 18, 2025 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,204.00 | -1.61% | 70 |
| Dec 15, 2025 | 4,281.00 | 4,298.00 | 4,281.00 | 4,298.00 | 4,272.60 | -3.26% | 337 |
| Dec 11, 2025 | 4,443.03 | 4,443.03 | 4,443.03 | 4,443.03 | 4,416.77 | 2.35% | 32 |
| Dec 10, 2025 | 4,340.98 | 4,340.98 | 4,340.98 | 4,340.98 | 4,315.32 | 2.14% | 24 |
| Dec 8, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,224.88 | -2.97% | 11 |
| Dec 5, 2025 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,354.11 | -1.60% | 31 |
| Nov 21, 2025 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,424.69 | -0.27% | 105 |
| Nov 14, 2025 | 4,463.00 | 4,463.00 | 4,463.00 | 4,463.00 | 4,436.62 | -6.37% | 36 |
| Nov 4, 2025 | 4,766.81 | 4,766.81 | 4,766.81 | 4,766.81 | 4,715.86 | -9.15% | 7 |
| Oct 30, 2025 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | 5,190.92 | -2.43% | 16 |
| Oct 28, 2025 | 5,377.61 | 5,377.61 | 5,377.61 | 5,377.61 | 5,320.13 | -0.41% | 32 |
| Oct 13, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,342.28 | -6.04% | 46 |
| Oct 1, 2025 | 5,747.00 | 5,747.00 | 5,747.00 | 5,747.00 | 5,685.57 | 1.19% | 109 |
| Sep 30, 2025 | 5,625.00 | 5,679.34 | 5,625.00 | 5,679.34 | 5,618.64 | -0.01% | 79 |
| Sep 25, 2025 | 5,734.00 | 5,734.00 | 5,680.00 | 5,680.00 | 5,619.29 | -0.94% | 33 |
| Sep 23, 2025 | 5,730.00 | 5,734.00 | 5,730.00 | 5,734.00 | 5,672.71 | -1.00% | 14 |