Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
298.96
-2.57 (-0.85%)
At close: May 28, 2025, 4:00 PM
299.13
+0.17 (0.06%)
After-hours: May 28, 2025, 5:02 PM EDT

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025302.03302.03297.50298.96298.96-0.85%531,156
May 27, 2025305.40306.37298.70301.53301.53-0.25%633,523
May 23, 2025299.09303.38299.09302.29302.29-0.39%363,877
May 22, 2025301.23304.74297.39303.47303.470.23%375,630
May 21, 2025310.86310.86301.37302.76302.76-3.72%678,808
May 20, 2025321.33321.73312.90314.45314.45-2.48%421,029
May 19, 2025316.48324.42315.01322.45322.450.51%998,859
May 16, 2025320.00321.95315.00320.82320.822.33%825,606
May 15, 2025308.68313.79304.68313.53313.531.46%463,051
May 14, 2025312.52314.93308.81309.02307.79-1.54%442,422
May 13, 2025320.00321.66313.41313.84312.59-1.62%404,033
May 12, 2025313.49319.62311.50319.02317.755.66%721,107
May 9, 2025301.83303.98298.18301.92300.720.09%391,477
May 8, 2025299.53305.03297.45301.64300.441.98%366,963
May 7, 2025295.34298.25293.79295.79294.620.15%473,101
May 6, 2025304.20305.17295.04295.34294.17-3.56%472,409
May 5, 2025304.88309.49303.29306.24305.02-0.15%549,013
May 2, 2025299.02307.13298.17306.69305.473.49%365,845
May 1, 2025292.98299.65291.19296.35295.171.10%577,759
Apr 30, 2025290.43293.90286.42293.14291.98-0.26%631,597
Apr 29, 2025289.32296.23289.32293.90292.730.88%501,200
Apr 28, 2025291.79298.56289.22291.33290.17-0.09%515,586
Apr 25, 2025288.88291.88284.38291.59290.431.00%824,174
Apr 24, 2025312.88314.04285.50288.70287.55-6.66%1,339,076
Apr 23, 2025311.65318.40307.19309.31308.080.86%500,040
Apr 22, 2025301.33309.42300.77306.68305.463.41%427,986
Apr 21, 2025303.45303.45293.11296.56295.38-3.16%460,851
Apr 17, 2025303.01309.04303.01306.25305.031.63%508,455
Apr 16, 2025307.00308.96297.44301.35300.15-1.83%441,719
Apr 15, 2025311.27314.25305.45306.96305.74-1.47%244,364
Apr 14, 2025313.26316.63308.66311.55310.310.09%258,212
Apr 11, 2025303.45311.97299.32311.27310.031.96%411,866
Apr 10, 2025307.63308.28294.35305.30304.09-2.63%563,886
Apr 9, 2025288.99315.33284.28313.56312.327.77%693,786
Apr 8, 2025310.07312.92285.91290.96289.81-4.00%621,170
Apr 7, 2025308.77317.87297.27303.08301.88-3.80%871,485
Apr 4, 2025314.99320.06301.43315.05313.800.38%789,938
Apr 3, 2025315.76317.35309.74313.85312.60-3.63%958,640
Apr 2, 2025315.65326.70315.65325.66324.372.37%341,221
Apr 1, 2025316.54321.21315.59318.13316.87-0.07%382,677
Mar 31, 2025312.29320.67311.45318.35317.091.09%339,354
Mar 28, 2025325.46325.46314.68314.92313.67-2.86%271,487
Mar 27, 2025326.74328.02321.18324.18322.89-0.84%333,066
Mar 26, 2025325.55328.36323.71326.93325.630.40%308,523
Mar 25, 2025324.12329.57322.76325.63324.34-0.10%364,730
Mar 24, 2025323.21328.22322.39325.94324.651.81%306,999
Mar 21, 2025320.27320.55316.34320.14318.87-0.06%443,302
Mar 20, 2025322.50326.88320.20320.34319.07-0.58%411,483
Mar 19, 2025324.15328.01319.86322.22320.94-0.86%358,281
Mar 18, 2025324.66328.00323.13325.00323.71-0.63%349,100