Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
289.91
-6.33 (-2.14%)
At close: Oct 10, 2025, 4:00 PM EDT
289.92
+0.01 (0.00%)
After-hours: Oct 10, 2025, 7:57 PM EDT
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 296.79 | 298.67 | 289.11 | 289.91 | 289.91 | -2.14% | 601,372 |
| Oct 9, 2025 | 301.14 | 301.14 | 295.28 | 296.24 | 296.24 | -1.82% | 392,071 |
| Oct 8, 2025 | 300.04 | 303.08 | 297.60 | 301.72 | 301.72 | 0.21% | 510,409 |
| Oct 7, 2025 | 306.37 | 306.89 | 300.37 | 301.09 | 301.09 | -2.02% | 366,068 |
| Oct 6, 2025 | 310.42 | 310.99 | 304.86 | 307.29 | 307.29 | -0.75% | 520,678 |
| Oct 3, 2025 | 311.98 | 313.75 | 308.91 | 309.61 | 309.61 | -0.78% | 319,784 |
| Oct 2, 2025 | 308.26 | 312.40 | 306.72 | 312.05 | 312.05 | 0.93% | 296,016 |
| Oct 1, 2025 | 309.47 | 312.88 | 307.99 | 309.18 | 309.18 | -0.29% | 380,231 |
| Sep 30, 2025 | 309.59 | 310.89 | 306.12 | 310.07 | 310.07 | -0.27% | 392,165 |
| Sep 29, 2025 | 308.28 | 311.80 | 304.43 | 310.90 | 310.90 | 1.65% | 636,455 |
| Sep 26, 2025 | 305.21 | 308.78 | 304.61 | 305.86 | 305.86 | 0.26% | 439,917 |
| Sep 25, 2025 | 308.75 | 311.17 | 303.40 | 305.08 | 305.08 | -1.81% | 458,709 |
| Sep 24, 2025 | 312.00 | 314.53 | 310.59 | 310.71 | 310.71 | -0.71% | 384,104 |
| Sep 23, 2025 | 312.23 | 314.52 | 309.00 | 312.94 | 312.94 | 0.10% | 467,735 |
| Sep 22, 2025 | 316.00 | 316.00 | 309.00 | 312.63 | 312.63 | -1.66% | 497,638 |
| Sep 19, 2025 | 325.12 | 325.57 | 316.88 | 317.92 | 317.92 | -2.21% | 1,985,962 |
| Sep 18, 2025 | 323.51 | 327.46 | 321.72 | 325.12 | 325.12 | 0.55% | 455,932 |
| Sep 17, 2025 | 329.18 | 336.15 | 321.50 | 323.33 | 323.33 | -1.51% | 533,748 |
| Sep 16, 2025 | 327.41 | 329.54 | 323.35 | 328.28 | 328.28 | 1.08% | 380,739 |
| Sep 15, 2025 | 325.84 | 326.29 | 320.61 | 324.78 | 324.78 | -0.37% | 400,991 |
| Sep 12, 2025 | 327.99 | 329.46 | 324.65 | 325.98 | 325.98 | -1.16% | 413,070 |
| Sep 11, 2025 | 320.27 | 330.65 | 318.34 | 329.80 | 329.80 | 3.34% | 425,886 |
| Sep 10, 2025 | 320.46 | 322.41 | 317.98 | 319.15 | 319.15 | -0.85% | 369,368 |
| Sep 9, 2025 | 330.95 | 330.95 | 319.41 | 321.87 | 321.87 | -3.52% | 492,241 |
| Sep 8, 2025 | 331.58 | 334.44 | 325.40 | 333.62 | 333.62 | 0.16% | 653,607 |
| Sep 5, 2025 | 319.21 | 334.60 | 317.41 | 333.09 | 333.09 | 5.47% | 988,558 |
| Sep 4, 2025 | 305.30 | 317.15 | 304.76 | 315.80 | 315.80 | 3.63% | 493,122 |
| Sep 3, 2025 | 303.85 | 304.99 | 299.99 | 304.74 | 304.74 | -0.11% | 449,647 |
| Sep 2, 2025 | 306.45 | 308.00 | 303.40 | 305.07 | 305.07 | -1.82% | 321,031 |
| Aug 29, 2025 | 316.04 | 317.55 | 310.15 | 310.71 | 310.71 | -1.35% | 441,194 |
| Aug 28, 2025 | 318.08 | 319.04 | 312.13 | 314.97 | 314.97 | -0.91% | 365,149 |
| Aug 27, 2025 | 316.45 | 321.05 | 315.99 | 317.85 | 317.85 | -0.17% | 301,331 |
| Aug 26, 2025 | 320.38 | 322.01 | 317.71 | 318.38 | 318.38 | -0.95% | 527,259 |
| Aug 25, 2025 | 321.97 | 322.56 | 318.43 | 321.43 | 321.43 | -0.71% | 374,729 |
| Aug 22, 2025 | 309.77 | 328.29 | 308.78 | 323.73 | 323.73 | 4.89% | 736,600 |
| Aug 21, 2025 | 312.02 | 312.02 | 306.04 | 308.63 | 308.63 | -2.01% | 511,858 |
| Aug 20, 2025 | 323.90 | 326.16 | 314.43 | 314.95 | 314.95 | -3.03% | 482,112 |
| Aug 19, 2025 | 318.42 | 328.76 | 317.45 | 324.78 | 324.78 | 2.75% | 497,264 |
| Aug 18, 2025 | 321.75 | 322.92 | 315.79 | 316.08 | 316.08 | -1.76% | 440,822 |
| Aug 15, 2025 | 331.47 | 333.95 | 320.00 | 321.75 | 321.75 | -1.33% | 870,436 |
| Aug 14, 2025 | 324.09 | 328.67 | 320.47 | 326.09 | 326.09 | -1.40% | 611,258 |
| Aug 13, 2025 | 313.98 | 331.23 | 313.96 | 330.73 | 329.47 | 5.72% | 470,287 |
| Aug 12, 2025 | 306.93 | 313.49 | 306.51 | 312.85 | 311.66 | 2.02% | 319,287 |
| Aug 11, 2025 | 305.12 | 308.83 | 301.24 | 306.65 | 305.48 | 0.32% | 365,614 |
| Aug 8, 2025 | 308.20 | 311.52 | 305.09 | 305.68 | 304.51 | -0.96% | 329,879 |
| Aug 7, 2025 | 311.96 | 313.48 | 307.44 | 308.64 | 307.46 | -0.30% | 247,619 |
| Aug 6, 2025 | 311.98 | 312.10 | 309.00 | 309.56 | 308.38 | -0.78% | 236,639 |
| Aug 5, 2025 | 309.49 | 313.15 | 307.65 | 311.98 | 310.79 | 0.70% | 307,069 |
| Aug 4, 2025 | 308.86 | 311.89 | 306.90 | 309.81 | 308.63 | 0.37% | 426,401 |
| Aug 1, 2025 | 307.36 | 311.65 | 303.85 | 308.67 | 307.49 | 0.17% | 493,261 |