Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	267.59	268.87	265.00	268.52	-	0.45%	407,878
Feb 10, 2026	264.79	270.21	263.37	267.33	267.33	1.81%	603,993
Feb 9, 2026	264.39	265.44	260.55	262.57	262.57	-1.35%	634,801
Feb 6, 2026	257.15	267.17	256.18	266.16	266.16	3.35%	1,026,375
Feb 5, 2026	260.53	261.87	255.89	257.54	257.54	-1.11%	511,331
Feb 4, 2026	254.25	261.88	252.99	260.42	260.42	2.95%	1,348,518
Feb 3, 2026	253.70	262.27	251.71	252.95	252.95	-0.26%	852,798
Feb 2, 2026	252.40	255.25	250.71	253.60	253.60	-0.19%	696,735
Jan 30, 2026	253.94	256.04	250.06	254.09	254.09	-0.51%	512,447
Jan 29, 2026	259.24	261.59	252.70	255.38	255.38	-1.20%	855,363
Jan 28, 2026	263.68	265.55	257.66	258.48	258.48	-2.26%	780,316
Jan 27, 2026	264.19	265.58	261.66	264.46	264.46	-0.62%	582,468
Jan 26, 2026	266.54	266.76	262.79	266.10	266.10	0.41%	608,211
Jan 23, 2026	266.13	266.74	263.22	265.02	265.02	-0.67%	576,992
Jan 22, 2026	267.32	269.96	265.86	266.82	266.82	0.03%	521,690
Jan 21, 2026	262.55	268.27	260.00	266.74	266.74	2.32%	587,058
Jan 20, 2026	262.24	263.90	258.50	260.69	260.69	-2.72%	1,016,565
Jan 16, 2026	266.36	268.57	264.08	267.99	267.99	0.14%	695,480
Jan 15, 2026	265.12	268.72	263.32	267.61	267.61	0.86%	587,958
Jan 14, 2026	261.63	268.15	260.99	265.34	265.34	1.28%	927,315
Jan 13, 2026	257.82	262.40	256.45	261.98	261.98	1.36%	892,690
Jan 12, 2026	256.78	260.38	254.76	258.46	258.46	2.45%	1,503,641
Jan 9, 2026	245.00	253.04	242.34	252.28	252.28	3.90%	1,050,486
Jan 8, 2026	235.56	245.30	234.28	242.80	242.80	2.44%	940,603
Jan 7, 2026	239.78	241.00	235.04	237.01	237.01	-0.99%	678,682
Jan 6, 2026	237.27	240.98	234.26	239.38	239.38	1.32%	764,915
Jan 5, 2026	229.51	238.98	228.95	236.25	236.25	2.85%	1,044,582
Jan 2, 2026	228.12	230.65	226.10	229.71	229.71	0.42%	605,877
Dec 31, 2025	230.28	231.14	228.75	228.75	228.75	-1.00%	436,461
Dec 30, 2025	228.33	232.60	227.40	231.07	231.07	0.76%	789,312
Dec 29, 2025	231.17	232.30	228.19	229.33	229.33	-1.36%	733,968
Dec 26, 2025	231.00	233.80	230.77	232.49	232.49	0.54%	431,098
Dec 24, 2025	230.35	233.03	228.51	231.24	231.24	0.30%	407,578
Dec 23, 2025	233.44	234.31	229.90	230.55	230.55	-0.75%	675,954
Dec 22, 2025	231.68	234.00	231.06	232.30	232.30	0.12%	665,472
Dec 19, 2025	236.25	236.25	231.57	232.01	232.01	-1.84%	1,100,687
Dec 18, 2025	237.56	241.26	233.71	236.36	236.36	0.03%	914,164
Dec 17, 2025	236.00	238.73	234.37	236.28	236.28	-0.16%	538,817
Dec 16, 2025	238.57	239.60	234.37	236.67	236.67	-0.70%	545,750
Dec 15, 2025	242.37	244.00	236.77	238.34	238.34	-0.80%	661,078
Dec 12, 2025	241.69	245.22	239.40	240.27	240.27	-0.01%	486,318
Dec 11, 2025	241.50	246.13	239.93	240.29	240.29	-0.12%	578,902
Dec 10, 2025	234.11	241.61	233.48	240.58	240.58	3.12%	690,212
Dec 9, 2025	236.12	237.34	232.83	233.31	233.31	-1.52%	726,558
Dec 8, 2025	240.44	240.44	234.70	236.92	236.92	-1.09%	538,928
Dec 5, 2025	241.16	243.56	238.53	239.52	239.52	-0.99%	677,505
Dec 4, 2025	246.37	248.05	240.83	241.92	241.92	-1.65%	519,416
Dec 3, 2025	246.13	251.73	245.48	245.98	245.98	0.51%	524,721
Dec 2, 2025	244.50	247.34	241.26	244.73	244.73	0.56%	709,105
Dec 1, 2025	240.51	248.40	240.31	243.37	243.37	-0.09%	594,891