Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
306.96
-4.59 (-1.47%)
Apr 15, 2025, 4:00 PM EDT - Market closed

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025311.27314.25305.45306.96306.96-1.47%244,346
Apr 14, 2025313.26316.63308.66311.55311.550.09%258,212
Apr 11, 2025303.45311.97299.32311.27311.271.96%411,866
Apr 10, 2025307.63308.28294.35305.30305.30-2.63%563,886
Apr 9, 2025288.99315.33284.28313.56313.567.77%693,786
Apr 8, 2025310.07312.92285.91290.96290.96-4.00%621,170
Apr 7, 2025308.77317.87297.27303.08303.08-3.80%871,485
Apr 4, 2025314.99320.06301.43315.05315.050.38%789,938
Apr 3, 2025315.76317.35309.74313.85313.85-3.63%958,640
Apr 2, 2025315.65326.70315.65325.66325.662.37%341,221
Apr 1, 2025316.54321.21315.59318.13318.13-0.07%382,677
Mar 31, 2025312.29320.67311.45318.35318.351.09%339,354
Mar 28, 2025325.46325.46314.68314.92314.92-2.86%271,487
Mar 27, 2025326.74328.02321.18324.18324.18-0.84%333,066
Mar 26, 2025325.55328.36323.71326.93326.930.40%308,523
Mar 25, 2025324.12329.57322.76325.63325.63-0.10%364,730
Mar 24, 2025323.21328.22322.39325.94325.941.81%306,999
Mar 21, 2025320.27320.55316.34320.14320.14-0.06%443,302
Mar 20, 2025322.50326.88320.20320.34320.34-0.58%411,483
Mar 19, 2025324.15328.01319.86322.22322.22-0.86%358,281
Mar 18, 2025324.66328.00323.13325.00325.00-0.63%349,100
Mar 17, 2025325.40331.43323.44327.06327.06-0.05%393,307
Mar 14, 2025325.10328.08322.64327.21327.212.01%268,869
Mar 13, 2025332.25334.86320.22320.75320.75-3.78%396,353
Mar 12, 2025343.12343.20333.15333.34333.34-2.97%378,893
Mar 11, 2025363.21364.71342.08343.56342.33-5.65%367,211
Mar 10, 2025364.31374.74362.66364.12362.81-0.05%712,920
Mar 7, 2025357.03365.69352.85364.31363.002.04%547,389
Mar 6, 2025343.56358.28341.39357.03355.753.81%818,490
Mar 5, 2025338.79344.53337.32343.92342.690.77%340,359
Mar 4, 2025343.67347.20339.13341.29340.07-0.84%386,328
Mar 3, 2025347.00350.83342.20344.18342.95-0.81%370,322
Feb 28, 2025343.25347.69342.14347.00345.761.30%468,654
Feb 27, 2025346.51349.83342.49342.54341.31-1.50%445,661
Feb 26, 2025349.56352.78346.29347.74346.49-0.28%431,676
Feb 25, 2025346.00352.45344.65348.72347.471.16%395,738
Feb 24, 2025344.48347.48340.00344.73343.490.21%499,367
Feb 21, 2025345.00347.24340.48344.00342.77-0.09%780,432
Feb 20, 2025357.89366.00337.62344.32343.091.01%995,617
Feb 19, 2025341.01343.92337.89340.87339.65-0.77%769,359
Feb 18, 2025347.00347.62340.68343.50342.27-0.23%575,858
Feb 14, 2025341.64348.18340.56344.28343.051.16%325,343
Feb 13, 2025337.78342.48334.67340.32339.101.45%327,289
Feb 12, 2025331.16336.40329.61335.45334.25-0.27%381,583
Feb 11, 2025332.01340.38331.21336.35335.140.61%248,609
Feb 10, 2025333.95336.73330.33334.32333.120.79%290,844
Feb 7, 2025337.23338.11329.73331.71330.52-1.86%283,099
Feb 6, 2025340.00343.10335.82338.01336.80-0.35%214,644
Feb 5, 2025341.19342.16336.60339.20337.98-0.04%280,648
Feb 4, 2025332.86342.46332.86339.35338.130.55%340,801