Pool Corporation (BMV:POOL)
Mexico · Delayed Price · Currency is MXN 6,101.89
-94.73 (-1.53%)
At close: Aug 19, 2025, 2:00 PM CST
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6,101.89 | 6,101.89 | 6,101.89 | 6,101.89 | - | - | - |
| Aug 22, 2025 | 6,101.89 | 6,101.89 | 6,101.89 | 6,101.89 | - | - | - |
| Aug 21, 2025 | 6,101.89 | 6,101.89 | 6,101.89 | 6,101.89 | - | - | - |
| Aug 20, 2025 | 6,101.89 | 6,101.89 | 6,101.89 | 6,101.89 | - | - | - |
| Aug 19, 2025 | 6,101.89 | 6,101.89 | 6,101.89 | 6,101.89 | - | -1.53% | 67 |
| Aug 18, 2025 | 6,196.62 | 6,196.62 | 6,196.62 | 6,196.62 | - | - | - |
| Aug 15, 2025 | 6,196.62 | 6,196.62 | 6,196.62 | 6,196.62 | - | - | - |
| Aug 14, 2025 | 6,196.62 | 6,196.62 | 6,196.62 | 6,196.62 | - | 6.02% | 13 |
| Aug 13, 2025 | 5,844.88 | 5,844.88 | 5,844.88 | 5,844.88 | - | - | - |
| Aug 12, 2025 | 5,844.88 | 5,844.88 | 5,844.88 | 5,844.88 | - | - | - |
| Aug 11, 2025 | 5,844.88 | 5,844.88 | 5,844.88 | 5,844.88 | - | - | - |
| Aug 8, 2025 | 5,844.88 | 5,844.88 | 5,844.88 | 5,844.88 | - | - | - |
| Aug 7, 2025 | 5,844.88 | 5,844.88 | 5,844.88 | 5,844.88 | - | - | - |
| Aug 6, 2025 | 5,773.03 | 5,844.88 | 5,773.03 | 5,844.88 | - | -0.06% | 128 |
| Aug 5, 2025 | 5,848.34 | 5,848.34 | 5,848.34 | 5,848.34 | - | - | - |
| Aug 4, 2025 | 5,850.00 | 5,850.00 | 5,848.34 | 5,848.34 | - | -2.04% | 43 |
| Aug 1, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | - | - | - |
| Jul 31, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | - | - | - |
| Jul 30, 2025 | 6,021.00 | 6,021.00 | 5,970.00 | 5,970.00 | - | 2.54% | 109 |
| Jul 29, 2025 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | - | - | - |
| Jul 28, 2025 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | - | - | - |
| Jul 25, 2025 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | - | - | - |
| Jul 24, 2025 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | - | - | - |
| Jul 23, 2025 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | - | - | - |
| Jul 22, 2025 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | - | 3.63% | 73 |
| Jul 21, 2025 | 5,618.30 | 5,618.30 | 5,618.30 | 5,618.30 | - | - | - |
| Jul 18, 2025 | 5,618.30 | 5,618.30 | 5,618.30 | 5,618.30 | - | - | - |
| Jul 17, 2025 | 5,618.30 | 5,618.30 | 5,618.30 | 5,618.30 | - | -2.07% | 63 |
| Jul 16, 2025 | 5,737.00 | 5,737.00 | 5,737.00 | 5,737.00 | - | - | - |
| Jul 15, 2025 | 5,737.00 | 5,737.00 | 5,737.00 | 5,737.00 | - | - | - |
| Jul 14, 2025 | 5,737.00 | 5,737.00 | 5,737.00 | 5,737.00 | - | - | - |
| Jul 11, 2025 | 5,780.25 | 5,780.25 | 5,737.00 | 5,737.00 | - | -2.76% | 202 |
| Jul 10, 2025 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | - | 4.24% | 65 |
| Jul 9, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | - | - |
| Jul 8, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | - | - |
| Jul 7, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | - | - |
| Jul 4, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | - | - |
| Jul 3, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | - | - |
| Jul 2, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | -2.58% | 170 |
| Jul 1, 2025 | 5,615.50 | 5,827.65 | 5,615.50 | 5,810.00 | - | 6.12% | 116 |
| Jun 30, 2025 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | - | -2.02% | 12 |
| Jun 27, 2025 | 5,588.00 | 5,588.00 | 5,588.00 | 5,588.00 | - | 0.52% | 34 |
| Jun 26, 2025 | 5,560.00 | 5,751.00 | 5,500.00 | 5,559.00 | - | -2.67% | 289 |
| Jun 25, 2025 | 5,783.38 | 5,783.38 | 5,655.00 | 5,711.31 | - | 0.77% | 66 |
| Jun 24, 2025 | 5,667.46 | 5,667.46 | 5,667.46 | 5,667.46 | - | 3.42% | 41 |
| Jun 23, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | - | - |
| Jun 20, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | - | - |
| Jun 19, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | - | - |
| Jun 18, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | - | - |
| Jun 17, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | -2.16% | 6 |