Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	214.85	223.40	214.17	221.22	221.22	-0.35%	605,122
Mar 2, 2026	222.40	222.94	215.00	222.00	222.00	-2.28%	875,205
Feb 27, 2026	221.75	227.80	219.77	227.18	227.18	1.73%	811,829
Feb 26, 2026	219.25	223.97	217.23	223.31	223.31	3.99%	857,739
Feb 25, 2026	216.85	217.55	210.67	214.75	214.75	-1.16%	932,197
Feb 24, 2026	219.61	223.95	217.11	217.26	217.26	-0.57%	957,133
Feb 23, 2026	220.83	221.66	213.26	218.50	218.50	-1.41%	1,180,906
Feb 20, 2026	218.02	222.49	211.56	221.62	221.62	1.49%	1,685,839
Feb 19, 2026	228.00	232.00	216.32	218.36	218.36	-14.48%	3,552,098
Feb 18, 2026	253.82	258.36	250.50	255.33	255.33	-0.05%	732,128
Feb 17, 2026	264.27	265.68	253.29	255.46	255.46	-3.90%	762,995
Feb 13, 2026	269.74	272.53	265.23	265.83	265.83	-1.38%	603,964
Feb 12, 2026	272.17	278.17	269.54	269.56	269.56	-0.71%	639,672
Feb 11, 2026	267.59	272.24	265.00	271.48	271.48	1.55%	835,264
Feb 10, 2026	264.79	270.21	263.37	267.33	267.33	1.81%	604,059
Feb 9, 2026	264.39	265.44	260.55	262.57	262.57	-1.35%	635,535
Feb 6, 2026	257.15	267.17	256.18	266.16	266.16	3.35%	1,026,692
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