Skip to main content
logo
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
172.57
+3.45 (2.04%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026170.06173.17168.75172.57172.572.04%1,021,511
Oct 15, 2026160.58171.77160.58169.12169.126.96%1,251,302
Oct 14, 2026159.45159.83155.16158.12158.12-1.54%596,936
Oct 13, 2026161.00161.99157.85160.60160.601.19%600,630
Oct 12, 2026159.76160.48158.14158.71158.71-0.52%521,294
Oct 9, 2026158.71159.82156.59159.54159.540.89%637,997
Oct 8, 2026153.38158.63152.70158.14158.142.60%1,051,769
Oct 7, 2026158.03158.03153.55154.14154.14-2.59%808,081
Oct 6, 2026160.00162.17157.75158.24158.24-0.69%755,230
Oct 5, 2026161.42161.42157.40159.35159.35-1.29%855,688
Oct 2, 2026162.75163.99159.79161.42161.420.47%632,330
Oct 1, 2026161.65162.33158.40160.67160.67-0.74%739,603
Sep 30, 2026164.06164.62161.34161.87161.87-0.40%690,076
Sep 29, 2026163.00164.45161.85162.52162.52-0.48%614,149
Sep 28, 2026164.37164.50160.51163.31163.31-0.97%723,627
Sep 25, 2026162.00165.19161.38164.91164.911.98%879,632
Sep 24, 2026167.17167.82160.38161.71161.71-2.94%1,382,250
Sep 23, 2026168.05168.28164.90166.61166.61-1.18%634,141
Sep 22, 2026169.91171.29167.56168.60168.600.40%789,738
Sep 21, 2026168.50170.32166.50167.92167.92-0.02%819,614
Sep 18, 2026167.24168.66165.63167.96167.960.18%2,181,275
Sep 17, 2026170.73172.36165.63167.65167.65-0.07%833,678
Sep 16, 2026167.83172.89167.02167.76167.760.54%762,652
Sep 15, 2026171.53171.97165.37166.86166.86-2.85%1,025,928
Sep 14, 2026173.21175.03171.17171.76171.76-0.74%760,236
Sep 11, 2026176.89177.74172.60173.04173.04-1.55%906,170
Sep 10, 2026177.91177.95173.47175.76175.76-1.21%709,038
Sep 9, 2026176.18181.27175.45177.92177.920.33%734,326
Sep 8, 2026183.69183.73177.19177.34177.34-4.25%563,405
Sep 4, 2026182.15186.39182.15185.22185.220.62%587,500
Sep 3, 2026183.19185.16181.05184.07184.070.59%828,849
Sep 2, 2026181.79186.49180.73182.99182.990.13%613,411
Sep 1, 2026185.13186.72181.56182.76182.76-2.02%945,046
Aug 31, 2026185.94188.00184.35186.52186.52-0.82%567,835
Aug 28, 2026185.79188.74184.66188.07188.071.08%545,113
Aug 27, 2026186.28188.59184.18186.06186.06-1.23%482,308
Aug 26, 2026186.14189.02185.90188.38188.381.08%437,888
Aug 25, 2026187.59188.61184.22186.36186.36-1.00%542,897
Aug 24, 2026189.53190.81186.43188.24188.240.14%554,255
Aug 21, 2026190.79191.55187.83187.98187.98-1.23%502,572
Aug 20, 2026192.61193.56189.19190.33190.33-2.89%404,246
Aug 19, 2026189.25197.78188.49195.99195.994.53%478,837
Aug 18, 2026192.01193.49187.36187.50187.50-1.56%557,469
Aug 17, 2026193.32193.46187.27190.47190.47-2.24%901,174
Aug 14, 2026201.69201.69194.47194.84194.84-2.86%503,771
Aug 13, 2026199.22202.59197.54200.57200.571.24%511,432
Aug 12, 2026200.62201.88196.12199.41198.11-1.04%599,418
Aug 11, 2026199.42204.99199.42201.50200.190.76%558,959
Aug 10, 2026204.28204.32198.51199.98198.68-3.07%768,847
Aug 7, 2026201.81209.78200.95206.31204.972.60%658,537