Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
339.35
+1.85 (0.55%)
Feb 4, 2025, 4:00 PM EST - Market closed

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025332.86342.46332.86339.35339.350.55%340,801
Feb 3, 2025338.26341.72331.90337.50337.50-1.96%355,332
Jan 31, 2025346.30350.27343.48344.25344.25-1.25%406,041
Jan 30, 2025348.48351.96346.84348.62348.621.14%219,106
Jan 29, 2025348.36350.40343.43344.70344.70-1.56%247,879
Jan 28, 2025356.48356.48348.07350.15350.15-2.74%367,003
Jan 27, 2025356.85361.66352.34360.03360.031.78%331,853
Jan 24, 2025362.40362.81353.01353.74353.74-2.30%277,457
Jan 23, 2025360.35364.72357.15362.06362.060.59%269,913
Jan 22, 2025356.27360.52351.98359.93359.930.21%310,114
Jan 21, 2025353.32360.68352.96359.18359.182.55%276,471
Jan 17, 2025353.29355.48350.12350.26350.260.21%329,858
Jan 16, 2025343.66349.88338.58349.54349.541.44%277,603
Jan 15, 2025347.63349.36342.40344.57344.571.44%291,390
Jan 14, 2025335.76341.32334.89339.68339.681.57%351,371
Jan 13, 2025325.39335.00325.39334.43334.432.46%568,066
Jan 10, 2025320.93329.89320.87326.40326.400.50%529,741
Jan 8, 2025325.46327.19321.77324.79324.79-0.97%503,632
Jan 7, 2025332.82334.99326.75327.97327.97-1.37%436,710
Jan 6, 2025338.30342.11332.21332.51332.51-1.41%385,828
Jan 3, 2025335.67337.48331.62337.27337.271.32%281,107
Jan 2, 2025343.11346.05331.31332.87332.87-2.37%407,773
Dec 31, 2024340.68343.85339.78340.94340.940.48%248,233
Dec 30, 2024343.42344.41337.58339.32339.32-1.67%284,747
Dec 27, 2024347.01349.86342.41345.10345.10-1.37%249,543
Dec 26, 2024349.47350.51345.08349.88349.88-0.50%399,303
Dec 24, 2024346.80351.82345.72351.65351.651.10%205,271
Dec 23, 2024347.34348.29343.50347.84347.84-0.34%340,931
Dec 20, 2024342.80350.98340.75349.04349.042.38%814,576
Dec 19, 2024343.69345.61340.00340.94340.94-0.81%455,330
Dec 18, 2024358.16360.57342.61343.73343.73-4.13%465,725
Dec 17, 2024360.50363.67357.66358.55358.55-1.05%299,657
Dec 16, 2024361.41366.48359.66362.35362.35-0.17%336,890
Dec 13, 2024367.99369.29360.21362.95362.95-1.78%361,259
Dec 12, 2024373.03373.03365.52369.54369.54-1.63%276,204
Dec 11, 2024379.38380.00374.68375.66375.660.15%300,239
Dec 10, 2024379.43380.29371.64375.10375.10-1.37%316,747
Dec 9, 2024376.17380.82374.23380.32380.321.98%318,065
Dec 6, 2024375.59378.82372.68372.93372.93-0.38%327,945
Dec 5, 2024373.37380.75370.34374.35374.350.10%308,203
Dec 4, 2024376.56378.04368.96373.96373.96-0.63%285,926
Dec 3, 2024377.41379.46374.64376.34376.340.10%309,841
Dec 2, 2024377.50379.82371.06375.97375.97-0.30%253,788
Nov 29, 2024378.52380.87376.18377.09377.090.07%145,850
Nov 27, 2024383.10385.34374.85376.83376.83-0.45%254,844
Nov 26, 2024386.07386.07375.28378.54378.54-2.95%367,111
Nov 25, 2024374.93395.60374.93390.03390.036.42%737,033
Nov 22, 2024367.95371.93365.31366.49366.490.58%337,272
Nov 21, 2024362.97368.40362.52364.36364.360.94%254,603
Nov 20, 2024361.61362.64358.38360.98360.98-0.48%287,380
Nov 19, 2024359.82362.97354.00362.71362.710.52%405,341
Nov 18, 2024359.55363.48357.54360.84360.840.40%341,776
Nov 15, 2024377.00378.81358.98359.42359.420.54%522,060
Nov 14, 2024350.87365.82349.80357.49357.491.79%405,137
Nov 13, 2024356.58358.29350.00351.19351.19-1.48%393,758
Nov 12, 2024371.79373.84355.88356.48355.27-4.94%381,523
Nov 11, 2024372.21378.39372.21374.99373.710.65%207,702
Nov 8, 2024372.45378.40372.11372.58371.310.35%228,805
Nov 7, 2024372.01376.59369.56371.28370.020.18%208,918
Nov 6, 2024372.94373.60357.82370.63369.370.36%421,663
Nov 5, 2024357.83369.47354.91369.29368.032.55%460,865
Nov 4, 2024363.25367.23358.30360.09358.86-0.82%419,096
Nov 1, 2024363.38368.86362.39363.06361.820.39%225,938
Oct 31, 2024364.86366.00361.08361.64360.41-0.77%264,544
Oct 30, 2024360.86366.72360.86364.45363.210.58%328,788
Oct 29, 2024366.46366.46361.73362.36361.13-2.04%329,260
Oct 28, 2024369.06372.54367.65369.89368.631.06%260,108
Oct 25, 2024379.88379.88363.60366.00364.75-3.00%308,849
Oct 24, 2024380.00380.00366.51377.33376.057.60%644,066
Oct 23, 2024351.19354.11349.25350.68349.49-0.03%363,802
Oct 22, 2024357.36357.36349.93350.78349.59-2.28%299,846
Oct 21, 2024370.41371.94357.44358.98357.76-3.09%278,480
Oct 18, 2024370.85372.96366.78370.41369.150.27%216,847
Oct 17, 2024372.01372.01366.00369.43368.17-0.69%204,095
Oct 16, 2024366.66373.23366.66371.98370.712.00%199,352
Oct 15, 2024368.31373.64364.11364.68363.44-0.99%316,279
Oct 14, 2024365.06368.69362.57368.31367.060.83%208,902
Oct 11, 2024362.50368.83362.32365.28364.040.77%204,122
Oct 10, 2024363.28365.64359.74362.50361.27-0.89%210,954
Oct 9, 2024364.56366.16360.54365.74364.500.22%181,379
Oct 8, 2024363.02368.41360.42364.94363.700.53%189,899
Oct 7, 2024360.75363.46357.96363.02361.78-0.24%241,747
Oct 4, 2024374.29374.59363.05363.91362.67-2.03%341,618
Oct 3, 2024369.46371.91366.45371.45370.19-0.35%226,112
Oct 2, 2024373.00375.50370.01372.77371.50-0.76%209,017
Oct 1, 2024376.81377.21368.59375.61374.33-0.32%257,955
Sep 30, 2024373.53383.01372.60376.80375.521.14%390,475
Sep 27, 2024374.84378.66371.41372.54371.270.60%173,669
Sep 26, 2024369.00372.45366.49370.33369.071.16%256,796
Sep 25, 2024371.35371.48365.62366.07364.82-1.57%236,478
Sep 24, 2024369.71372.18367.89371.91370.640.98%156,076
Sep 23, 2024367.27369.73363.83368.30367.051.08%150,697
Sep 20, 2024368.64369.05364.14364.37363.13-2.07%341,750
Sep 19, 2024378.55379.00370.03372.09370.820.86%210,896
Sep 18, 2024371.79378.08366.99368.93367.67-0.79%336,848
Sep 17, 2024362.18373.92362.12371.86370.593.73%502,862
Sep 16, 2024357.21361.62356.65358.49357.270.69%187,262
Sep 13, 2024349.99358.20349.08356.02354.812.75%191,258
Sep 12, 2024346.13347.51341.52346.49345.310.17%202,125
Sep 11, 2024345.66346.18337.00345.91344.73-0.14%225,459