Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
200.34
-4.02 (-1.97%)
At close: Mar 20, 2026, 4:00 PM EDT
200.41
+0.07 (0.03%)
After-hours: Mar 20, 2026, 7:57 PM EDT
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 203.65 | 204.12 | 197.68 | 200.34 | 200.34 | -1.97% | 1,361,102 |
| Mar 19, 2026 | 204.01 | 205.72 | 200.99 | 204.36 | 204.36 | -0.69% | 627,785 |
| Mar 18, 2026 | 210.55 | 211.26 | 205.68 | 205.77 | 205.77 | -2.36% | 643,859 |
| Mar 17, 2026 | 210.53 | 212.00 | 207.12 | 210.74 | 210.74 | 0.94% | 642,783 |
| Mar 16, 2026 | 206.81 | 210.17 | 206.48 | 208.78 | 208.78 | 1.04% | 721,777 |
| Mar 13, 2026 | 206.01 | 207.03 | 204.00 | 206.64 | 206.64 | 1.23% | 622,526 |
| Mar 12, 2026 | 208.06 | 210.76 | 203.80 | 204.12 | 204.12 | -3.21% | 673,742 |
| Mar 11, 2026 | 209.76 | 211.60 | 207.16 | 210.88 | 209.63 | 0.96% | 567,951 |
| Mar 10, 2026 | 214.66 | 216.02 | 208.00 | 208.88 | 207.64 | -2.63% | 764,749 |
| Mar 9, 2026 | 210.70 | 215.59 | 204.16 | 214.52 | 213.25 | 0.40% | 1,012,010 |
| Mar 6, 2026 | 215.80 | 216.41 | 211.19 | 213.66 | 212.39 | -1.95% | 592,456 |
| Mar 5, 2026 | 220.37 | 226.35 | 217.44 | 217.92 | 216.63 | -1.08% | 681,396 |
| Mar 4, 2026 | 221.35 | 222.00 | 217.03 | 220.31 | 219.00 | -0.41% | 686,114 |
| Mar 3, 2026 | 214.85 | 223.40 | 214.17 | 221.22 | 219.91 | -0.35% | 605,260 |
| Mar 2, 2026 | 222.40 | 222.94 | 215.00 | 222.00 | 220.68 | -2.28% | 881,850 |
| Feb 27, 2026 | 221.75 | 227.80 | 219.77 | 227.18 | 225.83 | 1.73% | 817,132 |
| Feb 26, 2026 | 219.25 | 223.97 | 217.23 | 223.31 | 221.99 | 3.99% | 858,671 |
| Feb 25, 2026 | 216.85 | 217.55 | 210.67 | 214.75 | 213.48 | -1.16% | 935,608 |
| Feb 24, 2026 | 219.61 | 223.95 | 217.11 | 217.26 | 215.97 | -0.57% | 962,560 |
| Feb 23, 2026 | 220.83 | 221.66 | 213.26 | 218.50 | 217.20 | -1.41% | 1,181,088 |
| Feb 20, 2026 | 218.02 | 222.49 | 211.56 | 221.62 | 220.31 | 1.49% | 1,686,800 |
| Feb 19, 2026 | 228.00 | 232.00 | 216.32 | 218.36 | 217.07 | -14.48% | 3,583,393 |
| Feb 18, 2026 | 253.82 | 258.36 | 250.50 | 255.33 | 253.82 | -0.05% | 732,363 |
| Feb 17, 2026 | 264.27 | 265.68 | 253.29 | 255.46 | 253.95 | -3.90% | 763,144 |
| Feb 13, 2026 | 269.74 | 272.53 | 265.23 | 265.83 | 264.25 | -1.38% | 603,964 |
| Feb 12, 2026 | 272.17 | 278.17 | 269.54 | 269.56 | 267.96 | -0.71% | 639,672 |
| Feb 11, 2026 | 267.59 | 272.24 | 265.00 | 271.48 | 269.87 | 1.55% | 835,264 |
| Feb 10, 2026 | 264.79 | 270.21 | 263.37 | 267.33 | 265.75 | 1.81% | 604,059 |
| Feb 9, 2026 | 264.39 | 265.44 | 260.55 | 262.57 | 261.01 | -1.35% | 635,535 |
| Feb 6, 2026 | 257.15 | 267.17 | 256.18 | 266.16 | 264.58 | 3.35% | 1,026,692 |
| Feb 5, 2026 | 260.53 | 261.87 | 255.89 | 257.54 | 256.01 | -1.11% | 511,331 |
| Feb 4, 2026 | 254.25 | 261.88 | 252.99 | 260.42 | 258.88 | 2.95% | 1,348,518 |
| Feb 3, 2026 | 253.70 | 262.27 | 251.71 | 252.95 | 251.45 | -0.26% | 852,798 |
| Feb 2, 2026 | 252.40 | 255.25 | 250.71 | 253.60 | 252.10 | -0.19% | 696,735 |
| Jan 30, 2026 | 253.94 | 256.04 | 250.06 | 254.09 | 252.58 | -0.51% | 512,447 |
| Jan 29, 2026 | 259.24 | 261.59 | 252.70 | 255.38 | 253.87 | -1.20% | 855,363 |
| Jan 28, 2026 | 263.68 | 265.55 | 257.66 | 258.48 | 256.95 | -2.26% | 780,316 |
| Jan 27, 2026 | 264.19 | 265.58 | 261.66 | 264.46 | 262.89 | -0.62% | 582,468 |
| Jan 26, 2026 | 266.54 | 266.76 | 262.79 | 266.10 | 264.52 | 0.41% | 608,211 |
| Jan 23, 2026 | 266.13 | 266.74 | 263.22 | 265.02 | 263.45 | -0.67% | 576,992 |
| Jan 22, 2026 | 267.32 | 269.96 | 265.86 | 266.82 | 265.24 | 0.03% | 521,690 |
| Jan 21, 2026 | 262.55 | 268.27 | 260.00 | 266.74 | 265.16 | 2.32% | 587,058 |
| Jan 20, 2026 | 262.24 | 263.90 | 258.50 | 260.69 | 259.14 | -2.72% | 1,016,565 |
| Jan 16, 2026 | 266.36 | 268.57 | 264.08 | 267.99 | 266.40 | 0.14% | 695,480 |
| Jan 15, 2026 | 265.12 | 268.72 | 263.32 | 267.61 | 266.02 | 0.86% | 587,958 |
| Jan 14, 2026 | 261.63 | 268.15 | 260.99 | 265.34 | 263.77 | 1.28% | 927,315 |
| Jan 13, 2026 | 257.82 | 262.40 | 256.45 | 261.98 | 260.43 | 1.36% | 892,690 |
| Jan 12, 2026 | 256.78 | 260.38 | 254.76 | 258.46 | 256.93 | 2.45% | 1,503,641 |
| Jan 9, 2026 | 245.00 | 253.04 | 242.34 | 252.28 | 250.78 | 3.90% | 1,050,486 |
| Jan 8, 2026 | 235.56 | 245.30 | 234.28 | 242.80 | 241.36 | 2.44% | 940,603 |