Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
349.04
+8.10 (2.38%)
At close: Dec 20, 2024, 4:00 PM
347.04
-2.00 (-0.57%)
After-hours: Dec 20, 2024, 4:11 PM EST

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024342.80350.98340.75349.04349.042.38%814,173
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%299,700
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%318,100
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%253,800
Nov 29, 2024378.52380.87376.18377.09377.090.07%145,900
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%287,400
Nov 19, 2024359.82362.97354.00362.71362.710.52%405,341
Nov 18, 2024359.55363.48357.54360.84360.840.40%341,800
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, 2024371.79373.84355.88356.48355.28-4.94%381,523
Nov 11, 2024372.21378.39372.21374.99373.730.65%207,702
Nov 8, 2024372.45378.40372.11372.58371.330.35%228,805
Nov 7, 2024372.01376.59369.56371.28370.030.18%208,918
Nov 6, 2024372.94373.60357.82370.63369.380.36%421,663
Nov 5, 2024357.83369.47354.91369.29368.052.55%460,900
Nov 4, 2024363.25367.23358.30360.09358.88-0.82%419,100
Nov 1, 2024363.38368.86362.39363.06361.840.39%225,938
Oct 31, 2024364.86366.00361.08361.64360.42-0.77%264,544
Oct 30, 2024360.86366.72360.86364.45363.220.58%328,800
Oct 29, 2024366.46366.46361.73362.36361.14-2.04%329,300
Oct 28, 2024369.06372.54367.65369.89368.641.06%260,108
Oct 25, 2024379.88379.88363.60366.00364.77-3.00%308,849
Oct 24, 2024380.00380.00366.51377.33376.067.60%644,100
Oct 23, 2024351.19354.11349.25350.68349.50-0.03%363,802
Oct 22, 2024357.36357.36349.93350.78349.60-2.28%299,846
Oct 21, 2024370.41371.94357.44358.98357.77-3.09%278,500
Oct 18, 2024370.85372.96366.78370.41369.160.27%216,847
Oct 17, 2024372.01372.01366.00369.43368.19-0.69%204,100
Oct 16, 2024366.66373.23366.66371.98370.732.00%199,352
Oct 15, 2024368.31373.64364.11364.68363.45-0.99%316,300
Oct 14, 2024365.06368.69362.57368.31367.070.83%208,902
Oct 11, 2024362.50368.83362.32365.28364.050.77%204,122
Oct 10, 2024363.28365.64359.74362.50361.28-0.89%211,000
Oct 9, 2024364.56366.16360.54365.74364.510.22%181,400
Oct 8, 2024363.02368.41360.42364.94363.710.53%189,900
Oct 7, 2024360.75363.46357.96363.02361.80-0.24%241,747
Oct 4, 2024374.29374.59363.05363.91362.68-2.03%341,618
Oct 3, 2024369.46371.91366.45371.45370.20-0.35%226,112
Oct 2, 2024373.00375.50370.01372.77371.52-0.76%209,017
Oct 1, 2024376.81377.21368.59375.61374.35-0.32%258,000
Sep 30, 2024373.53383.01372.60376.80375.531.14%390,500
Sep 27, 2024374.84378.66371.41372.54371.290.60%173,700
Sep 26, 2024369.00372.45366.49370.33369.081.16%256,800
Sep 25, 2024371.35371.48365.62366.07364.84-1.57%236,500
Sep 24, 2024369.71372.18367.89371.91370.660.98%156,100
Sep 23, 2024367.27369.73363.83368.30367.061.08%150,700
Sep 20, 2024368.64369.05364.14364.37363.14-2.07%341,800
Sep 19, 2024378.55379.00370.03372.09370.840.86%210,900
Sep 18, 2024371.79378.08366.99368.93367.69-0.79%336,848
Sep 17, 2024362.18373.92362.12371.86370.613.73%502,862
Sep 16, 2024357.21361.62356.65358.49357.280.69%187,300
Sep 13, 2024349.99358.20349.08356.02354.822.75%191,300
Sep 12, 2024346.13347.51341.52346.49345.320.17%202,125
Sep 11, 2024345.66346.18337.00345.91344.75-0.14%225,500
Sep 10, 2024346.38348.54343.87346.40345.23-0.02%268,937
Sep 9, 2024344.00351.28342.64346.48345.311.50%431,700
Sep 6, 2024342.82346.47339.91341.37340.22-0.18%356,100
Sep 5, 2024345.44345.44340.62341.97340.82-0.74%290,300
Sep 4, 2024338.58345.11337.36344.53343.371.33%390,000
Sep 3, 2024350.53352.10339.72340.00338.86-3.30%429,700
Aug 30, 2024352.27354.87349.77351.62350.440.23%454,900
Aug 29, 2024353.79355.71348.82350.82349.640.34%177,817
Aug 28, 2024350.78353.70349.12349.63348.45-0.65%164,004
Aug 27, 2024354.11355.71350.06351.92350.74-1.32%188,112
Aug 26, 2024360.00362.26356.07356.62355.42-0.53%176,231
Aug 23, 2024350.00358.82348.17358.52357.313.00%182,509
Aug 22, 2024349.17351.00345.30348.08346.91-0.83%172,100
Aug 21, 2024349.99351.75345.03351.00349.821.42%221,208
Aug 20, 2024345.07349.12345.07346.10344.930.15%186,900
Aug 19, 2024345.28347.56343.95345.59344.430.09%199,010
Aug 16, 2024345.98350.88344.91345.28344.12-0.52%193,659
Aug 15, 2024348.80350.84342.82347.09345.920.89%345,820
Aug 14, 2024348.61349.77343.89344.04341.69-1.11%265,134
Aug 13, 2024345.09349.85343.67347.90345.521.11%358,200
Aug 12, 2024349.21349.64341.12344.07341.72-1.47%317,427
Aug 9, 2024350.73350.93347.40349.21346.82-0.43%252,800
Aug 8, 2024350.50357.34349.10350.73348.330.42%390,100
Aug 7, 2024356.25360.29348.92349.26346.87-1.49%435,900
Aug 6, 2024352.31358.89348.94354.53352.101.34%379,347
Aug 5, 2024344.20356.82335.57349.83347.44-1.01%524,518
Aug 2, 2024357.87357.87348.91353.39350.97-3.33%514,500
Aug 1, 2024372.91377.37361.57365.56363.06-2.27%539,645