Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	192.01	193.49	188.08	187.85	-	-1.38%	419,963
Aug 17, 2026	193.32	193.46	187.27	190.47	190.47	-2.24%	901,127
Aug 14, 2026	201.69	201.69	194.47	194.84	194.84	-2.86%	503,745
Aug 13, 2026	199.22	202.59	197.54	200.57	200.57	1.24%	511,396
Aug 12, 2026	200.62	201.88	196.12	199.41	198.11	-1.04%	595,272
Aug 11, 2026	199.42	204.99	199.42	201.50	200.19	0.76%	558,959
Aug 10, 2026	204.28	204.32	198.51	199.98	198.68	-3.07%	768,847
Aug 7, 2026	201.81	209.78	200.95	206.31	204.97	2.60%	658,537
Aug 6, 2026	204.01	205.70	200.14	201.08	199.77	-2.69%	578,851
Aug 5, 2026	202.60	206.97	201.64	206.63	205.28	1.57%	491,329
Aug 4, 2026	196.71	203.63	195.07	203.44	202.11	4.02%	616,502
Aug 3, 2026	190.59	195.73	188.30	195.58	194.30	5.31%	731,305
Jul 31, 2026	190.17	192.12	184.88	185.71	184.50	-2.61%	1,007,497
Jul 30, 2026	190.00	190.80	184.51	190.68	189.44	-1.43%	843,663
Jul 29, 2026	190.86	197.00	188.50	193.45	192.19	0.67%	1,040,093
Jul 28, 2026	186.61	192.81	185.88	192.16	190.91	4.09%	1,341,780
Jul 27, 2026	185.57	189.12	182.72	184.61	183.41	0.46%	957,674
Jul 24, 2026	183.33	186.42	178.52	183.77	182.57	0.24%	1,125,150
Jul 23, 2026	203.74	204.40	180.81	183.33	182.13	-6.55%	2,056,129
Jul 22, 2026	196.72	200.00	194.24	196.19	194.91	-0.09%	1,175,258
Jul 21, 2026	198.80	200.37	195.38	196.36	195.08	-2.32%	897,105
Jul 20, 2026	200.76	202.10	194.08	201.03	199.72	-0.07%	1,144,239
Jul 17, 2026	208.85	212.41	200.38	201.17	199.86	-3.25%	607,593
Jul 16, 2026	202.70	209.23	202.70	207.92	206.56	2.74%	617,173
Jul 15, 2026	195.89	203.73	193.34	202.37	201.05	-3.67%	1,193,566
Jul 14, 2026	210.82	213.18	207.27	210.07	208.70	-0.36%	458,447
Jul 13, 2026	211.92	214.70	209.08	210.82	209.45	0.18%	611,382
Jul 10, 2026	209.84	213.19	209.39	210.44	209.07	1.19%	460,840
Jul 9, 2026	203.18	210.48	201.39	207.97	206.61	1.85%	605,273
Jul 8, 2026	206.90	206.90	202.41	204.20	202.87	-2.59%	626,673
Jul 7, 2026	215.55	217.94	208.79	209.62	208.25	-2.60%	619,370
Jul 6, 2026	220.51	220.51	211.23	215.22	213.82	-1.94%	959,513
Jul 2, 2026	215.93	221.02	215.48	219.47	218.04	1.75%	585,263
Jul 1, 2026	214.69	219.98	210.01	215.69	214.28	0.37%	652,225
Jun 30, 2026	211.62	216.30	210.24	214.90	213.50	1.55%	738,024
Jun 29, 2026	211.61	211.89	207.24	211.62	210.24	-	715,284
Jun 26, 2026	207.60	213.35	207.53	211.61	210.23	2.04%	1,224,065
Jun 25, 2026	204.98	212.69	204.55	207.38	206.03	0.98%	947,825
Jun 24, 2026	194.98	206.28	194.98	205.36	204.02	5.40%	877,890
Jun 23, 2026	193.62	197.78	193.33	194.84	193.57	-0.39%	567,470
Jun 22, 2026	197.55	198.03	194.05	195.61	194.33	-1.70%	821,257
Jun 18, 2026	196.58	205.23	194.37	198.99	197.69	2.39%	8,252,387
Jun 17, 2026	198.08	204.00	192.48	194.34	193.07	-1.89%	1,020,394
Jun 16, 2026	191.94	199.89	189.89	198.08	196.79	3.69%	866,725
Jun 15, 2026	196.00	198.53	190.22	191.03	189.78	-2.04%	993,615
Jun 12, 2026	191.93	197.21	190.98	195.00	193.73	1.38%	677,414
Jun 11, 2026	190.35	193.87	186.31	192.34	191.09	1.29%	1,030,211
Jun 10, 2026	192.90	196.46	189.07	189.89	188.65	-1.31%	907,961
Jun 9, 2026	180.50	194.78	179.87	192.42	191.17	6.34%	1,587,637
Jun 8, 2026	182.74	184.05	179.28	180.95	179.77	-2.46%	1,168,321