Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
244.27
+0.38 (0.16%)
At close: Nov 26, 2025, 4:00 PM EST
244.20
-0.07 (-0.03%)
After-hours: Nov 26, 2025, 6:59 PM EST
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 242.99 | 246.39 | 241.71 | 244.27 | 244.27 | 0.16% | 469,365 |
| Nov 25, 2025 | 238.82 | 246.12 | 238.51 | 243.89 | 243.89 | 3.03% | 813,716 |
| Nov 24, 2025 | 238.88 | 240.31 | 235.17 | 236.71 | 236.71 | -1.36% | 3,856,058 |
| Nov 21, 2025 | 232.34 | 243.42 | 229.81 | 239.98 | 239.98 | 4.24% | 913,205 |
| Nov 20, 2025 | 235.05 | 237.17 | 229.63 | 230.21 | 230.21 | -1.57% | 812,427 |
| Nov 19, 2025 | 240.24 | 241.83 | 231.53 | 233.88 | 233.88 | -2.65% | 939,980 |
| Nov 18, 2025 | 235.01 | 241.81 | 233.06 | 240.24 | 240.24 | 1.01% | 990,775 |
| Nov 17, 2025 | 242.83 | 244.99 | 237.25 | 237.84 | 237.84 | -1.85% | 796,322 |
| Nov 14, 2025 | 244.94 | 246.78 | 241.90 | 242.32 | 242.32 | -1.47% | 658,838 |
| Nov 13, 2025 | 248.87 | 252.64 | 244.63 | 245.93 | 245.93 | -1.84% | 1,210,730 |
| Nov 12, 2025 | 253.71 | 255.66 | 249.39 | 250.54 | 250.54 | -1.48% | 665,204 |
| Nov 11, 2025 | 250.87 | 255.23 | 248.17 | 254.31 | 253.06 | 2.19% | 700,144 |
| Nov 10, 2025 | 251.85 | 252.10 | 247.56 | 248.86 | 247.64 | -1.25% | 692,210 |
| Nov 7, 2025 | 247.94 | 252.81 | 245.25 | 252.01 | 250.77 | 1.47% | 1,065,753 |
| Nov 6, 2025 | 253.02 | 254.02 | 242.10 | 248.37 | 247.15 | -1.84% | 1,721,945 |
| Nov 5, 2025 | 257.36 | 257.39 | 250.85 | 253.03 | 251.79 | -1.93% | 1,399,945 |
| Nov 4, 2025 | 259.37 | 259.48 | 254.83 | 258.00 | 256.73 | -0.57% | 840,975 |
| Nov 3, 2025 | 267.10 | 267.51 | 258.63 | 259.48 | 258.20 | -2.84% | 856,554 |
| Oct 31, 2025 | 277.05 | 277.05 | 266.00 | 267.06 | 265.75 | -3.66% | 1,342,660 |
| Oct 30, 2025 | 282.97 | 284.98 | 276.50 | 277.20 | 275.84 | -2.24% | 632,009 |
| Oct 29, 2025 | 286.51 | 290.02 | 282.62 | 283.55 | 282.16 | -1.18% | 838,299 |
| Oct 28, 2025 | 291.44 | 293.27 | 286.52 | 286.95 | 285.54 | -2.25% | 498,442 |
| Oct 27, 2025 | 295.85 | 297.50 | 289.73 | 293.56 | 292.12 | -0.06% | 576,517 |
| Oct 24, 2025 | 300.45 | 301.69 | 292.74 | 293.75 | 292.31 | -2.18% | 759,253 |
| Oct 23, 2025 | 297.55 | 303.40 | 290.23 | 300.31 | 298.83 | 0.91% | 1,120,337 |
| Oct 22, 2025 | 300.78 | 303.69 | 296.34 | 297.59 | 296.13 | -1.67% | 981,632 |
| Oct 21, 2025 | 294.95 | 305.63 | 293.60 | 302.63 | 301.14 | 2.91% | 797,842 |
| Oct 20, 2025 | 290.73 | 297.15 | 290.58 | 294.07 | 292.62 | 1.33% | 599,783 |
| Oct 17, 2025 | 289.12 | 293.01 | 287.75 | 290.21 | 288.78 | 0.01% | 663,944 |
| Oct 16, 2025 | 291.50 | 291.51 | 287.45 | 290.17 | 288.74 | -0.09% | 628,635 |
| Oct 15, 2025 | 289.96 | 296.95 | 287.19 | 290.44 | 289.01 | -1.70% | 571,654 |
| Oct 14, 2025 | 288.64 | 299.51 | 288.36 | 295.46 | 294.01 | 1.28% | 574,426 |
| Oct 13, 2025 | 291.55 | 293.74 | 288.00 | 291.73 | 290.30 | 0.63% | 467,156 |
| Oct 10, 2025 | 296.79 | 298.67 | 289.11 | 289.91 | 288.48 | -2.14% | 602,862 |
| Oct 9, 2025 | 301.14 | 301.14 | 295.28 | 296.24 | 294.78 | -1.82% | 392,071 |
| Oct 8, 2025 | 300.04 | 303.08 | 297.60 | 301.72 | 300.24 | 0.21% | 510,409 |
| Oct 7, 2025 | 306.37 | 306.89 | 300.37 | 301.09 | 299.61 | -2.02% | 366,068 |
| Oct 6, 2025 | 310.42 | 310.99 | 304.86 | 307.29 | 305.78 | -0.75% | 520,678 |
| Oct 3, 2025 | 311.98 | 313.75 | 308.91 | 309.61 | 308.09 | -0.78% | 319,784 |
| Oct 2, 2025 | 308.26 | 312.40 | 306.72 | 312.05 | 310.52 | 0.93% | 296,016 |
| Oct 1, 2025 | 309.47 | 312.88 | 307.99 | 309.18 | 307.66 | -0.29% | 380,231 |
| Sep 30, 2025 | 309.59 | 310.89 | 306.12 | 310.07 | 308.55 | -0.27% | 392,165 |
| Sep 29, 2025 | 308.28 | 311.80 | 304.43 | 310.90 | 309.37 | 1.65% | 636,455 |
| Sep 26, 2025 | 305.21 | 308.78 | 304.61 | 305.86 | 304.36 | 0.26% | 439,917 |
| Sep 25, 2025 | 308.75 | 311.17 | 303.40 | 305.08 | 303.58 | -1.81% | 458,709 |
| Sep 24, 2025 | 312.00 | 314.53 | 310.59 | 310.71 | 309.18 | -0.71% | 384,104 |
| Sep 23, 2025 | 312.23 | 314.52 | 309.00 | 312.94 | 311.40 | 0.10% | 467,735 |
| Sep 22, 2025 | 316.00 | 316.00 | 309.00 | 312.63 | 311.09 | -1.66% | 497,638 |
| Sep 19, 2025 | 325.12 | 325.57 | 316.88 | 317.92 | 316.36 | -2.21% | 1,985,962 |
| Sep 18, 2025 | 323.51 | 327.46 | 321.72 | 325.12 | 323.52 | 0.55% | 455,932 |