Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
317.92
-7.20 (-2.21%)
At close: Sep 19, 2025, 4:00 PM EDT
319.50
+1.58 (0.50%)
After-hours: Sep 19, 2025, 7:29 PM EDT
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 325.12 | 325.57 | 316.88 | 317.92 | 317.92 | -2.21% | 1,985,137 |
| Sep 18, 2025 | 323.51 | 327.46 | 321.72 | 325.12 | 325.12 | 0.55% | 455,932 |
| Sep 17, 2025 | 329.18 | 336.15 | 321.50 | 323.33 | 323.33 | -1.51% | 533,748 |
| Sep 16, 2025 | 327.41 | 329.54 | 323.35 | 328.28 | 328.28 | 1.08% | 380,739 |
| Sep 15, 2025 | 325.84 | 326.29 | 320.61 | 324.78 | 324.78 | -0.37% | 400,991 |
| Sep 12, 2025 | 327.99 | 329.46 | 324.65 | 325.98 | 325.98 | -1.16% | 413,070 |
| Sep 11, 2025 | 320.27 | 330.65 | 318.34 | 329.80 | 329.80 | 3.34% | 425,886 |
| Sep 10, 2025 | 320.46 | 322.41 | 317.98 | 319.15 | 319.15 | -0.85% | 369,368 |
| Sep 9, 2025 | 330.95 | 330.95 | 319.41 | 321.87 | 321.87 | -3.52% | 492,241 |
| Sep 8, 2025 | 331.58 | 334.44 | 325.40 | 333.62 | 333.62 | 0.16% | 653,607 |
| Sep 5, 2025 | 319.21 | 334.60 | 317.41 | 333.09 | 333.09 | 5.47% | 988,558 |
| Sep 4, 2025 | 305.30 | 317.15 | 304.76 | 315.80 | 315.80 | 3.63% | 493,122 |
| Sep 3, 2025 | 303.85 | 304.99 | 299.99 | 304.74 | 304.74 | -0.11% | 449,647 |
| Sep 2, 2025 | 306.45 | 308.00 | 303.40 | 305.07 | 305.07 | -1.82% | 321,031 |
| Aug 29, 2025 | 316.04 | 317.55 | 310.15 | 310.71 | 310.71 | -1.35% | 441,194 |
| Aug 28, 2025 | 318.08 | 319.04 | 312.13 | 314.97 | 314.97 | -0.91% | 365,149 |
| Aug 27, 2025 | 316.45 | 321.05 | 315.99 | 317.85 | 317.85 | -0.17% | 301,331 |
| Aug 26, 2025 | 320.38 | 322.01 | 317.71 | 318.38 | 318.38 | -0.95% | 527,259 |
| Aug 25, 2025 | 321.97 | 322.56 | 318.43 | 321.43 | 321.43 | -0.71% | 374,729 |
| Aug 22, 2025 | 309.77 | 328.29 | 308.78 | 323.73 | 323.73 | 4.89% | 736,600 |
| Aug 21, 2025 | 312.02 | 312.02 | 306.04 | 308.63 | 308.63 | -2.01% | 511,858 |
| Aug 20, 2025 | 323.90 | 326.16 | 314.43 | 314.95 | 314.95 | -3.03% | 482,112 |
| Aug 19, 2025 | 318.42 | 328.76 | 317.45 | 324.78 | 324.78 | 2.75% | 497,264 |
| Aug 18, 2025 | 321.75 | 322.92 | 315.79 | 316.08 | 316.08 | -1.76% | 440,822 |
| Aug 15, 2025 | 331.47 | 333.95 | 320.00 | 321.75 | 321.75 | -1.33% | 870,436 |
| Aug 14, 2025 | 324.09 | 328.67 | 320.47 | 326.09 | 326.09 | -1.40% | 611,258 |
| Aug 13, 2025 | 313.98 | 331.23 | 313.96 | 330.73 | 329.47 | 5.72% | 470,287 |
| Aug 12, 2025 | 306.93 | 313.49 | 306.51 | 312.85 | 311.66 | 2.02% | 319,287 |
| Aug 11, 2025 | 305.12 | 308.83 | 301.24 | 306.65 | 305.48 | 0.32% | 365,614 |
| Aug 8, 2025 | 308.20 | 311.52 | 305.09 | 305.68 | 304.51 | -0.96% | 329,879 |
| Aug 7, 2025 | 311.96 | 313.48 | 307.44 | 308.64 | 307.46 | -0.30% | 247,619 |
| Aug 6, 2025 | 311.98 | 312.10 | 309.00 | 309.56 | 308.38 | -0.78% | 236,639 |
| Aug 5, 2025 | 309.49 | 313.15 | 307.65 | 311.98 | 310.79 | 0.70% | 307,069 |
| Aug 4, 2025 | 308.86 | 311.89 | 306.90 | 309.81 | 308.63 | 0.37% | 426,401 |
| Aug 1, 2025 | 307.36 | 311.65 | 303.85 | 308.67 | 307.49 | 0.17% | 493,261 |
| Jul 31, 2025 | 308.58 | 313.59 | 305.57 | 308.14 | 306.96 | -1.31% | 446,343 |
| Jul 30, 2025 | 316.89 | 318.19 | 309.07 | 312.24 | 311.05 | -1.34% | 454,533 |
| Jul 29, 2025 | 322.09 | 322.94 | 315.54 | 316.48 | 315.27 | -1.56% | 508,866 |
| Jul 28, 2025 | 323.43 | 326.66 | 320.09 | 321.48 | 320.25 | -1.05% | 561,414 |
| Jul 25, 2025 | 324.82 | 327.43 | 320.39 | 324.90 | 323.66 | -0.44% | 755,676 |
| Jul 24, 2025 | 345.00 | 345.00 | 320.00 | 326.34 | 325.09 | 3.00% | 1,112,468 |
| Jul 23, 2025 | 316.70 | 319.61 | 314.86 | 316.85 | 315.64 | 0.70% | 892,437 |
| Jul 22, 2025 | 301.56 | 315.75 | 301.30 | 314.66 | 313.46 | 5.24% | 690,788 |
| Jul 21, 2025 | 299.60 | 304.42 | 298.61 | 298.99 | 297.85 | 0.04% | 446,223 |
| Jul 18, 2025 | 301.82 | 302.88 | 297.00 | 298.86 | 297.72 | 0.02% | 688,291 |
| Jul 17, 2025 | 294.17 | 300.94 | 293.53 | 298.81 | 297.67 | 2.10% | 692,744 |
| Jul 16, 2025 | 292.59 | 294.45 | 286.24 | 292.66 | 291.54 | 0.18% | 634,024 |
| Jul 15, 2025 | 301.18 | 303.50 | 291.86 | 292.13 | 291.01 | -3.00% | 565,524 |
| Jul 14, 2025 | 304.07 | 307.42 | 297.90 | 301.18 | 300.03 | -1.68% | 593,911 |
| Jul 11, 2025 | 309.83 | 310.04 | 304.68 | 306.32 | 305.15 | -1.60% | 435,877 |