Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
370.33
+4.26 (1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 369.00 | 372.45 | 366.49 | 370.33 | 370.33 | 1.16% | 252,839 |
| Sep 25, 2024 | 371.35 | 371.48 | 365.62 | 366.07 | 366.07 | -1.57% | 236,478 |
| Sep 24, 2024 | 369.71 | 372.18 | 367.89 | 371.91 | 371.91 | 0.98% | 156,076 |
| Sep 23, 2024 | 367.27 | 369.73 | 363.83 | 368.30 | 368.30 | 1.08% | 150,697 |
| Sep 20, 2024 | 368.64 | 369.05 | 364.14 | 364.37 | 364.37 | -2.07% | 341,750 |
| Sep 19, 2024 | 378.55 | 379.00 | 370.03 | 372.09 | 372.09 | 0.86% | 210,896 |
| Sep 18, 2024 | 371.79 | 378.08 | 366.99 | 368.93 | 368.93 | -0.79% | 336,848 |
| Sep 17, 2024 | 362.18 | 373.92 | 362.12 | 371.86 | 371.86 | 3.73% | 502,862 |
| Sep 16, 2024 | 357.21 | 361.62 | 356.65 | 358.49 | 358.49 | 0.69% | 187,262 |
| Sep 13, 2024 | 349.99 | 358.20 | 349.08 | 356.02 | 356.02 | 2.75% | 191,258 |
| Sep 12, 2024 | 346.13 | 347.51 | 341.52 | 346.49 | 346.49 | 0.17% | 202,125 |
| Sep 11, 2024 | 345.66 | 346.18 | 337.00 | 345.91 | 345.91 | -0.14% | 225,459 |
| Sep 10, 2024 | 346.38 | 348.54 | 343.87 | 346.40 | 346.40 | -0.02% | 268,937 |
| Sep 9, 2024 | 344.00 | 351.28 | 342.64 | 346.48 | 346.48 | 1.50% | 431,657 |
| Sep 6, 2024 | 342.82 | 346.47 | 339.91 | 341.37 | 341.37 | -0.18% | 356,079 |
| Sep 5, 2024 | 345.44 | 345.44 | 340.62 | 341.97 | 341.97 | -0.74% | 290,297 |
| Sep 4, 2024 | 338.58 | 345.11 | 337.36 | 344.53 | 344.53 | 1.33% | 389,995 |
| Sep 3, 2024 | 350.53 | 352.10 | 339.72 | 340.00 | 340.00 | -3.30% | 429,695 |
| Aug 30, 2024 | 352.27 | 354.87 | 349.77 | 351.62 | 351.62 | 0.23% | 454,875 |
| Aug 29, 2024 | 353.79 | 355.71 | 348.82 | 350.82 | 350.82 | 0.34% | 177,817 |
| Aug 28, 2024 | 350.78 | 353.70 | 349.12 | 349.63 | 349.63 | -0.65% | 164,004 |
| Aug 27, 2024 | 354.11 | 355.71 | 350.06 | 351.92 | 351.92 | -1.32% | 188,112 |
| Aug 26, 2024 | 360.00 | 362.26 | 356.07 | 356.62 | 356.62 | -0.53% | 176,231 |
| Aug 23, 2024 | 350.00 | 358.82 | 348.17 | 358.52 | 358.52 | 3.00% | 182,509 |
| Aug 22, 2024 | 349.17 | 351.00 | 345.30 | 348.08 | 348.08 | -0.83% | 172,096 |
| Aug 21, 2024 | 349.99 | 351.75 | 345.03 | 351.00 | 351.00 | 1.42% | 221,208 |
| Aug 20, 2024 | 345.07 | 349.12 | 345.07 | 346.10 | 346.10 | 0.15% | 186,893 |
| Aug 19, 2024 | 345.28 | 347.56 | 343.95 | 345.59 | 345.59 | 0.09% | 199,010 |
| Aug 16, 2024 | 345.98 | 350.88 | 344.91 | 345.28 | 345.28 | -0.52% | 193,659 |
| Aug 15, 2024 | 348.80 | 350.84 | 342.82 | 347.09 | 347.09 | 0.89% | 345,820 |
| Aug 14, 2024 | 348.61 | 349.77 | 343.89 | 344.04 | 342.86 | -1.11% | 265,134 |
| Aug 13, 2024 | 345.09 | 349.85 | 343.67 | 347.90 | 346.70 | 1.11% | 358,192 |
| Aug 12, 2024 | 349.21 | 349.64 | 341.12 | 344.07 | 342.89 | -1.47% | 317,427 |
| Aug 9, 2024 | 350.73 | 350.93 | 347.40 | 349.21 | 348.01 | -0.43% | 252,764 |
| Aug 8, 2024 | 350.50 | 357.34 | 349.10 | 350.73 | 349.52 | 0.42% | 390,058 |
| Aug 7, 2024 | 356.25 | 360.29 | 348.92 | 349.26 | 348.06 | -1.49% | 435,869 |
| Aug 6, 2024 | 352.31 | 358.89 | 348.94 | 354.53 | 353.31 | 1.34% | 379,347 |
| Aug 5, 2024 | 344.20 | 356.82 | 335.57 | 349.83 | 348.63 | -1.01% | 524,518 |
| Aug 2, 2024 | 357.87 | 357.87 | 348.91 | 353.39 | 352.17 | -3.33% | 514,480 |
| Aug 1, 2024 | 372.91 | 377.37 | 361.57 | 365.56 | 364.30 | -2.27% | 539,645 |
| Jul 31, 2024 | 374.61 | 382.76 | 368.59 | 374.04 | 372.75 | 0.41% | 426,793 |
| Jul 30, 2024 | 369.21 | 373.60 | 368.36 | 372.50 | 371.22 | 0.91% | 443,338 |
| Jul 29, 2024 | 371.14 | 374.13 | 366.31 | 369.13 | 367.86 | -0.72% | 447,238 |
| Jul 26, 2024 | 364.55 | 374.88 | 361.85 | 371.82 | 370.54 | 3.30% | 787,168 |
| Jul 25, 2024 | 350.00 | 363.35 | 339.18 | 359.94 | 358.70 | 10.01% | 1,077,759 |
| Jul 24, 2024 | 336.35 | 336.87 | 326.19 | 327.19 | 326.06 | -3.22% | 429,884 |
| Jul 23, 2024 | 331.57 | 338.26 | 329.60 | 338.06 | 336.90 | 1.96% | 358,852 |
| Jul 22, 2024 | 331.00 | 332.11 | 323.55 | 331.57 | 330.43 | 0.93% | 322,276 |
| Jul 19, 2024 | 330.64 | 331.75 | 323.81 | 328.52 | 327.39 | -0.64% | 299,360 |
| Jul 18, 2024 | 333.41 | 341.88 | 330.01 | 330.64 | 329.50 | -1.72% | 402,671 |
| Jul 17, 2024 | 332.76 | 340.88 | 331.03 | 336.43 | 335.27 | -0.14% | 426,649 |
| Jul 16, 2024 | 327.40 | 340.00 | 325.00 | 336.90 | 335.74 | 3.01% | 523,288 |
| Jul 15, 2024 | 329.14 | 336.94 | 325.63 | 327.04 | 325.91 | -0.41% | 475,535 |
| Jul 12, 2024 | 319.81 | 332.29 | 319.26 | 328.40 | 327.27 | 3.48% | 799,694 |
| Jul 11, 2024 | 303.79 | 320.36 | 303.79 | 317.36 | 316.27 | 6.19% | 714,222 |
| Jul 10, 2024 | 298.84 | 299.69 | 294.46 | 298.87 | 297.84 | 0.91% | 585,862 |
| Jul 9, 2024 | 303.73 | 307.01 | 293.51 | 296.17 | 295.15 | -2.73% | 520,848 |
| Jul 8, 2024 | 300.03 | 305.50 | 299.91 | 304.48 | 303.43 | 1.57% | 430,693 |
| Jul 5, 2024 | 301.09 | 302.00 | 298.10 | 299.78 | 298.75 | -0.44% | 324,827 |
| Jul 3, 2024 | 300.95 | 303.48 | 298.07 | 301.09 | 300.05 | -0.10% | 315,981 |
| Jul 2, 2024 | 308.69 | 308.69 | 300.49 | 301.40 | 300.36 | -2.04% | 351,521 |
| Jul 1, 2024 | 307.33 | 310.21 | 304.73 | 307.69 | 306.63 | 0.12% | 472,340 |
| Jun 28, 2024 | 308.85 | 312.29 | 306.05 | 307.33 | 306.27 | -0.08% | 795,705 |
| Jun 27, 2024 | 310.56 | 311.08 | 306.09 | 307.57 | 306.51 | -1.51% | 582,812 |
| Jun 26, 2024 | 307.09 | 314.06 | 306.03 | 312.28 | 311.20 | 0.50% | 463,844 |
| Jun 25, 2024 | 299.24 | 320.00 | 299.24 | 310.74 | 309.67 | -8.04% | 1,978,289 |
| Jun 24, 2024 | 338.50 | 340.84 | 334.16 | 337.91 | 336.75 | - | 564,038 |
| Jun 21, 2024 | 334.00 | 338.16 | 329.76 | 337.92 | 336.76 | 1.33% | 771,594 |
| Jun 20, 2024 | 337.41 | 337.41 | 331.31 | 333.49 | 332.34 | -1.30% | 446,129 |
| Jun 18, 2024 | 340.83 | 343.00 | 337.47 | 337.89 | 336.73 | -1.54% | 312,739 |
| Jun 17, 2024 | 338.63 | 343.99 | 338.63 | 343.18 | 342.00 | 0.55% | 324,957 |
| Jun 14, 2024 | 340.56 | 343.60 | 336.86 | 341.31 | 340.13 | -0.49% | 224,397 |
| Jun 13, 2024 | 346.29 | 346.29 | 337.05 | 343.00 | 341.82 | -1.08% | 276,921 |
| Jun 12, 2024 | 350.79 | 361.30 | 341.87 | 346.73 | 345.54 | 1.20% | 494,975 |
| Jun 11, 2024 | 342.05 | 346.15 | 338.85 | 342.61 | 341.43 | 0.06% | 279,722 |
| Jun 10, 2024 | 338.09 | 343.43 | 337.60 | 342.40 | 341.22 | 0.45% | 273,186 |
| Jun 7, 2024 | 343.21 | 344.66 | 339.82 | 340.86 | 339.69 | -1.76% | 327,578 |
| Jun 6, 2024 | 355.10 | 357.03 | 346.53 | 346.98 | 345.79 | -2.53% | 296,260 |
| Jun 5, 2024 | 356.07 | 358.93 | 352.10 | 356.00 | 354.77 | 0.54% | 205,043 |
| Jun 4, 2024 | 358.28 | 358.28 | 351.97 | 354.09 | 352.87 | -1.95% | 251,651 |
| Jun 3, 2024 | 364.29 | 364.69 | 355.16 | 361.13 | 359.89 | -0.67% | 247,942 |
| May 31, 2024 | 356.82 | 364.04 | 354.70 | 363.55 | 362.30 | 2.08% | 383,680 |
| May 30, 2024 | 351.69 | 359.32 | 351.55 | 356.13 | 354.90 | 1.42% | 504,203 |
| May 29, 2024 | 354.98 | 357.34 | 350.71 | 351.14 | 349.93 | -1.82% | 454,228 |
| May 28, 2024 | 363.73 | 366.10 | 355.07 | 357.65 | 356.42 | -1.33% | 325,932 |
| May 24, 2024 | 366.48 | 367.69 | 362.14 | 362.46 | 361.21 | -0.72% | 243,351 |
| May 23, 2024 | 367.54 | 367.54 | 357.54 | 365.09 | 363.83 | -0.68% | 382,347 |
| May 22, 2024 | 371.72 | 374.98 | 365.77 | 367.60 | 366.33 | -0.95% | 304,878 |
| May 21, 2024 | 368.29 | 371.50 | 363.47 | 371.14 | 369.86 | 0.77% | 226,279 |
| May 20, 2024 | 366.71 | 370.96 | 365.47 | 368.29 | 367.02 | 0.38% | 204,650 |
| May 17, 2024 | 369.62 | 369.99 | 364.03 | 366.90 | 365.64 | -0.63% | 220,841 |
| May 16, 2024 | 382.42 | 382.42 | 369.21 | 369.23 | 367.96 | -3.61% | 336,133 |
| May 15, 2024 | 377.49 | 383.89 | 374.74 | 383.07 | 381.75 | 1.48% | 315,145 |
| May 14, 2024 | 377.68 | 378.52 | 374.43 | 377.50 | 375.03 | 1.18% | 228,230 |
| May 13, 2024 | 377.76 | 378.62 | 372.05 | 373.09 | 370.64 | -0.30% | 231,329 |
| May 10, 2024 | 372.30 | 377.26 | 370.06 | 374.21 | 371.76 | 0.32% | 255,845 |
| May 9, 2024 | 365.43 | 373.46 | 364.54 | 373.00 | 370.55 | 1.96% | 210,079 |
| May 8, 2024 | 369.67 | 370.12 | 361.63 | 365.82 | 363.42 | -1.84% | 272,091 |
| May 7, 2024 | 372.57 | 377.12 | 372.01 | 372.68 | 370.24 | 0.52% | 309,607 |
| May 6, 2024 | 367.15 | 371.24 | 363.88 | 370.77 | 368.34 | 1.68% | 340,312 |