Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
310.71
-4.26 (-1.35%)
At close: Aug 29, 2025, 4:00 PM
311.00
+0.29 (0.09%)
After-hours: Aug 29, 2025, 6:08 PM EDT

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025316.04317.55310.15310.71--1.35%438,137
Aug 28, 2025318.08319.04312.13314.97314.97-0.91%365,149
Aug 27, 2025316.45321.05315.99317.85317.85-0.17%301,331
Aug 26, 2025320.38322.01317.71318.38318.38-0.95%527,259
Aug 25, 2025321.97322.56318.43321.43321.43-0.71%374,729
Aug 22, 2025309.77328.29308.78323.73323.734.89%736,600
Aug 21, 2025312.02312.02306.04308.63308.63-2.01%511,858
Aug 20, 2025323.90326.16314.43314.95314.95-3.03%482,112
Aug 19, 2025318.42328.76317.45324.78324.782.75%497,264
Aug 18, 2025321.75322.92315.79316.08316.08-1.76%440,822
Aug 15, 2025331.47333.95320.00321.75321.75-1.33%870,436
Aug 14, 2025324.09328.67320.47326.09326.09-1.40%611,258
Aug 13, 2025313.98331.23313.96330.73329.475.72%470,287
Aug 12, 2025306.93313.49306.51312.85311.662.02%319,287
Aug 11, 2025305.12308.83301.24306.65305.480.32%365,614
Aug 8, 2025308.20311.52305.09305.68304.51-0.96%329,879
Aug 7, 2025311.96313.48307.44308.64307.46-0.30%247,619
Aug 6, 2025311.98312.10309.00309.56308.38-0.78%236,639
Aug 5, 2025309.49313.15307.65311.98310.790.70%307,069
Aug 4, 2025308.86311.89306.90309.81308.630.37%426,401
Aug 1, 2025307.36311.65303.85308.67307.490.17%493,261
Jul 31, 2025308.58313.59305.57308.14306.96-1.31%446,343
Jul 30, 2025316.89318.19309.07312.24311.05-1.34%454,533
Jul 29, 2025322.09322.94315.54316.48315.27-1.56%508,866
Jul 28, 2025323.43326.66320.09321.48320.25-1.05%561,414
Jul 25, 2025324.82327.43320.39324.90323.66-0.44%755,676
Jul 24, 2025345.00345.00320.00326.34325.093.00%1,112,468
Jul 23, 2025316.70319.61314.86316.85315.640.70%892,437
Jul 22, 2025301.56315.75301.30314.66313.465.24%690,788
Jul 21, 2025299.60304.42298.61298.99297.850.04%446,223
Jul 18, 2025301.82302.88297.00298.86297.720.02%688,291
Jul 17, 2025294.17300.94293.53298.81297.672.10%692,744
Jul 16, 2025292.59294.45286.24292.66291.540.18%634,024
Jul 15, 2025301.18303.50291.86292.13291.01-3.00%565,524
Jul 14, 2025304.07307.42297.90301.18300.03-1.68%593,911
Jul 11, 2025309.83310.04304.68306.32305.15-1.60%435,877
Jul 10, 2025306.97316.37306.44311.30310.110.92%536,880
Jul 9, 2025302.74308.99302.35308.46307.281.92%733,444
Jul 8, 2025296.18305.58295.34302.64301.482.18%577,179
Jul 7, 2025300.00302.92294.49296.18295.05-1.93%446,906
Jul 3, 2025302.76303.62297.00302.02300.87-0.21%522,026
Jul 2, 2025304.83306.09299.82302.67301.51-0.50%704,047
Jul 1, 2025291.29312.14289.49304.18303.024.36%806,746
Jun 30, 2025292.58292.90286.00291.48290.37-0.44%1,106,345
Jun 27, 2025295.62297.89291.54292.77291.65-0.51%2,177,501
Jun 26, 2025298.75298.75290.98294.26293.14-1.31%836,267
Jun 25, 2025300.50302.34296.00298.17297.03-0.85%551,728
Jun 24, 2025296.25301.71289.26300.74299.592.31%742,152
Jun 23, 2025288.25294.10286.15293.96292.841.89%425,340
Jun 20, 2025288.40289.08285.94288.52287.421.24%714,021