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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025296.79298.67289.11289.91289.91-2.14%601,372
Oct 9, 2025301.14301.14295.28296.24296.24-1.82%392,071
Oct 8, 2025300.04303.08297.60301.72301.720.21%510,409
Oct 7, 2025306.37306.89300.37301.09301.09-2.02%366,068
Oct 6, 2025310.42310.99304.86307.29307.29-0.75%520,678
Oct 3, 2025311.98313.75308.91309.61309.61-0.78%319,784
Oct 2, 2025308.26312.40306.72312.05312.050.93%296,016
Oct 1, 2025309.47312.88307.99309.18309.18-0.29%380,231
Sep 30, 2025309.59310.89306.12310.07310.07-0.27%392,165
Sep 29, 2025308.28311.80304.43310.90310.901.65%636,455
Sep 26, 2025305.21308.78304.61305.86305.860.26%439,917
Sep 25, 2025308.75311.17303.40305.08305.08-1.81%458,709
Sep 24, 2025312.00314.53310.59310.71310.71-0.71%384,104
Sep 23, 2025312.23314.52309.00312.94312.940.10%467,735
Sep 22, 2025316.00316.00309.00312.63312.63-1.66%497,638
Sep 19, 2025325.12325.57316.88317.92317.92-2.21%1,985,962
Sep 18, 2025323.51327.46321.72325.12325.120.55%455,932
Sep 17, 2025329.18336.15321.50323.33323.33-1.51%533,748
Sep 16, 2025327.41329.54323.35328.28328.281.08%380,739
Sep 15, 2025325.84326.29320.61324.78324.78-0.37%400,991
Sep 12, 2025327.99329.46324.65325.98325.98-1.16%413,070
Sep 11, 2025320.27330.65318.34329.80329.803.34%425,886
Sep 10, 2025320.46322.41317.98319.15319.15-0.85%369,368
Sep 9, 2025330.95330.95319.41321.87321.87-3.52%492,241
Sep 8, 2025331.58334.44325.40333.62333.620.16%653,607
Sep 5, 2025319.21334.60317.41333.09333.095.47%988,558
Sep 4, 2025305.30317.15304.76315.80315.803.63%493,122
Sep 3, 2025303.85304.99299.99304.74304.74-0.11%449,647
Sep 2, 2025306.45308.00303.40305.07305.07-1.82%321,031
Aug 29, 2025316.04317.55310.15310.71310.71-1.35%441,194
Aug 28, 2025318.08319.04312.13314.97314.97-0.91%365,149
Aug 27, 2025316.45321.05315.99317.85317.85-0.17%301,331
Aug 26, 2025320.38322.01317.71318.38318.38-0.95%527,259
Aug 25, 2025321.97322.56318.43321.43321.43-0.71%374,729
Aug 22, 2025309.77328.29308.78323.73323.734.89%736,600
Aug 21, 2025312.02312.02306.04308.63308.63-2.01%511,858
Aug 20, 2025323.90326.16314.43314.95314.95-3.03%482,112
Aug 19, 2025318.42328.76317.45324.78324.782.75%497,264
Aug 18, 2025321.75322.92315.79316.08316.08-1.76%440,822
Aug 15, 2025331.47333.95320.00321.75321.75-1.33%870,436
Aug 14, 2025324.09328.67320.47326.09326.09-1.40%611,258
Aug 13, 2025313.98331.23313.96330.73329.475.72%470,287
Aug 12, 2025306.93313.49306.51312.85311.662.02%319,287
Aug 11, 2025305.12308.83301.24306.65305.480.32%365,614
Aug 8, 2025308.20311.52305.09305.68304.51-0.96%329,879
Aug 7, 2025311.96313.48307.44308.64307.46-0.30%247,619
Aug 6, 2025311.98312.10309.00309.56308.38-0.78%236,639
Aug 5, 2025309.49313.15307.65311.98310.790.70%307,069
Aug 4, 2025308.86311.89306.90309.81308.630.37%426,401
Aug 1, 2025307.36311.65303.85308.67307.490.17%493,261