Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
250.54
-1.27 (-0.50%)
At close: Nov 12, 2025, 4:00 PM EST
250.52
-0.02 (-0.01%)
After-hours: Nov 12, 2025, 7:52 PM EST
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 253.71 | 255.66 | 249.39 | 250.54 | 250.54 | -1.48% | 665,141 |
| Nov 11, 2025 | 250.87 | 255.23 | 248.17 | 254.31 | 253.05 | 2.19% | 700,144 |
| Nov 10, 2025 | 251.85 | 252.10 | 247.56 | 248.86 | 247.63 | -1.25% | 692,210 |
| Nov 7, 2025 | 247.94 | 252.81 | 245.25 | 252.01 | 250.76 | 1.47% | 1,065,753 |
| Nov 6, 2025 | 253.02 | 254.02 | 242.10 | 248.37 | 247.14 | -1.84% | 1,721,945 |
| Nov 5, 2025 | 257.36 | 257.39 | 250.85 | 253.03 | 251.77 | -1.93% | 1,398,793 |
| Nov 4, 2025 | 259.37 | 259.48 | 254.83 | 258.00 | 256.72 | -0.57% | 840,975 |
| Nov 3, 2025 | 267.10 | 267.51 | 258.63 | 259.48 | 258.19 | -2.84% | 856,554 |
| Oct 31, 2025 | 277.05 | 277.05 | 266.00 | 267.06 | 265.73 | -3.66% | 1,342,660 |
| Oct 30, 2025 | 282.97 | 284.98 | 276.50 | 277.20 | 275.82 | -2.24% | 632,009 |
| Oct 29, 2025 | 286.51 | 290.02 | 282.62 | 283.55 | 282.14 | -1.18% | 838,299 |
| Oct 28, 2025 | 291.44 | 293.27 | 286.52 | 286.95 | 285.53 | -2.25% | 498,442 |
| Oct 27, 2025 | 295.85 | 297.50 | 289.73 | 293.56 | 292.10 | -0.06% | 576,517 |
| Oct 24, 2025 | 300.45 | 301.69 | 292.74 | 293.75 | 292.29 | -2.18% | 759,253 |
| Oct 23, 2025 | 297.55 | 303.40 | 290.23 | 300.31 | 298.82 | 0.91% | 1,120,337 |
| Oct 22, 2025 | 300.78 | 303.69 | 296.34 | 297.59 | 296.11 | -1.67% | 981,632 |
| Oct 21, 2025 | 294.95 | 305.63 | 293.60 | 302.63 | 301.13 | 2.91% | 797,842 |
| Oct 20, 2025 | 290.73 | 297.15 | 290.58 | 294.07 | 292.61 | 1.33% | 599,783 |
| Oct 17, 2025 | 289.12 | 293.01 | 287.75 | 290.21 | 288.77 | 0.01% | 663,944 |
| Oct 16, 2025 | 291.50 | 291.51 | 287.45 | 290.17 | 288.73 | -0.09% | 628,635 |
| Oct 15, 2025 | 289.96 | 296.95 | 287.19 | 290.44 | 289.00 | -1.70% | 571,654 |
| Oct 14, 2025 | 288.64 | 299.51 | 288.36 | 295.46 | 293.99 | 1.28% | 574,426 |
| Oct 13, 2025 | 291.55 | 293.74 | 288.00 | 291.73 | 290.28 | 0.63% | 467,156 |
| Oct 10, 2025 | 296.79 | 298.67 | 289.11 | 289.91 | 288.47 | -2.14% | 602,862 |
| Oct 9, 2025 | 301.14 | 301.14 | 295.28 | 296.24 | 294.77 | -1.82% | 392,071 |
| Oct 8, 2025 | 300.04 | 303.08 | 297.60 | 301.72 | 300.22 | 0.21% | 510,409 |
| Oct 7, 2025 | 306.37 | 306.89 | 300.37 | 301.09 | 299.60 | -2.02% | 366,068 |
| Oct 6, 2025 | 310.42 | 310.99 | 304.86 | 307.29 | 305.76 | -0.75% | 520,678 |
| Oct 3, 2025 | 311.98 | 313.75 | 308.91 | 309.61 | 308.07 | -0.78% | 319,784 |
| Oct 2, 2025 | 308.26 | 312.40 | 306.72 | 312.05 | 310.50 | 0.93% | 296,016 |
| Oct 1, 2025 | 309.47 | 312.88 | 307.99 | 309.18 | 307.65 | -0.29% | 380,231 |
| Sep 30, 2025 | 309.59 | 310.89 | 306.12 | 310.07 | 308.53 | -0.27% | 392,165 |
| Sep 29, 2025 | 308.28 | 311.80 | 304.43 | 310.90 | 309.36 | 1.65% | 636,455 |
| Sep 26, 2025 | 305.21 | 308.78 | 304.61 | 305.86 | 304.34 | 0.26% | 439,917 |
| Sep 25, 2025 | 308.75 | 311.17 | 303.40 | 305.08 | 303.57 | -1.81% | 458,709 |
| Sep 24, 2025 | 312.00 | 314.53 | 310.59 | 310.71 | 309.17 | -0.71% | 384,104 |
| Sep 23, 2025 | 312.23 | 314.52 | 309.00 | 312.94 | 311.39 | 0.10% | 467,735 |
| Sep 22, 2025 | 316.00 | 316.00 | 309.00 | 312.63 | 311.08 | -1.66% | 497,638 |
| Sep 19, 2025 | 325.12 | 325.57 | 316.88 | 317.92 | 316.34 | -2.21% | 1,985,962 |
| Sep 18, 2025 | 323.51 | 327.46 | 321.72 | 325.12 | 323.51 | 0.55% | 455,932 |
| Sep 17, 2025 | 329.18 | 336.15 | 321.50 | 323.33 | 321.73 | -1.51% | 533,748 |
| Sep 16, 2025 | 327.41 | 329.54 | 323.35 | 328.28 | 326.65 | 1.08% | 380,739 |
| Sep 15, 2025 | 325.84 | 326.29 | 320.61 | 324.78 | 323.17 | -0.37% | 400,991 |
| Sep 12, 2025 | 327.99 | 329.46 | 324.65 | 325.98 | 324.36 | -1.16% | 413,070 |
| Sep 11, 2025 | 320.27 | 330.65 | 318.34 | 329.80 | 328.16 | 3.34% | 425,886 |
| Sep 10, 2025 | 320.46 | 322.41 | 317.98 | 319.15 | 317.57 | -0.85% | 369,368 |
| Sep 9, 2025 | 330.95 | 330.95 | 319.41 | 321.87 | 320.27 | -3.52% | 492,241 |
| Sep 8, 2025 | 331.58 | 334.44 | 325.40 | 333.62 | 331.96 | 0.16% | 653,607 |
| Sep 5, 2025 | 319.21 | 334.60 | 317.41 | 333.09 | 331.44 | 5.47% | 988,558 |
| Sep 4, 2025 | 305.30 | 317.15 | 304.76 | 315.80 | 314.23 | 3.63% | 493,122 |