Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
306.24
-0.45 (-0.15%)
May 5, 2025, 4:00 PM EDT - Market closed

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025304.88309.49303.29306.24306.24-0.15%548,999
May 2, 2025299.02307.13298.17306.69306.693.49%365,845
May 1, 2025292.98299.65291.19296.35296.351.10%577,759
Apr 30, 2025290.43293.90286.42293.14293.14-0.26%631,597
Apr 29, 2025289.32296.23289.32293.90293.900.88%501,200
Apr 28, 2025291.79298.56289.22291.33291.33-0.09%515,586
Apr 25, 2025288.88291.88284.38291.59291.591.00%824,174
Apr 24, 2025312.88314.04285.50288.70288.70-6.66%1,339,076
Apr 23, 2025311.65318.40307.19309.31309.310.86%500,040
Apr 22, 2025301.33309.42300.77306.68306.683.41%427,986
Apr 21, 2025303.45303.45293.11296.56296.56-3.16%460,851
Apr 17, 2025303.01309.04303.01306.25306.251.63%508,455
Apr 16, 2025307.00308.96297.44301.35301.35-1.83%441,719
Apr 15, 2025311.27314.25305.45306.96306.96-1.47%244,364
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