Skip to main content
logo
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
308.67
+0.53 (0.17%)
At close: Aug 1, 2025, 4:00 PM
310.00
+1.33 (0.43%)
After-hours: Aug 1, 2025, 7:26 PM EDT

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025307.36311.65303.85308.67308.670.17%493,261
Jul 31, 2025308.58313.59305.57308.14308.14-1.31%446,343
Jul 30, 2025316.89318.19309.07312.24312.24-1.34%454,533
Jul 29, 2025322.09322.94315.54316.48316.48-1.56%508,866
Jul 28, 2025323.43326.66320.09321.48321.48-1.05%561,414
Jul 25, 2025324.82327.43320.39324.90324.90-0.44%755,676
Jul 24, 2025345.00345.00320.00326.34326.343.00%1,112,468
Jul 23, 2025316.70319.61314.86316.85316.850.70%892,437
Jul 22, 2025301.56315.75301.30314.66314.665.24%690,788
Jul 21, 2025299.60304.42298.61298.99298.990.04%446,223
Jul 18, 2025301.82302.88297.00298.86298.860.02%688,291
Jul 17, 2025294.17300.94293.53298.81298.812.10%692,744
Jul 16, 2025292.59294.45286.24292.66292.660.18%634,024
Jul 15, 2025301.18303.50291.86292.13292.13-3.00%565,524
Jul 14, 2025304.07307.42297.90301.18301.18-1.68%593,911
Jul 11, 2025309.83310.04304.68306.32306.32-1.60%435,877
Jul 10, 2025306.97316.37306.44311.30311.300.92%536,880
Jul 9, 2025302.74308.99302.35308.46308.461.92%733,444
Jul 8, 2025296.18305.58295.34302.64302.642.18%577,179
Jul 7, 2025300.00302.92294.49296.18296.18-1.93%446,906
Jul 3, 2025302.76303.62297.00302.02302.02-0.21%522,026
Jul 2, 2025304.83306.09299.82302.67302.67-0.50%704,047
Jul 1, 2025291.29312.14289.49304.18304.184.36%806,746
Jun 30, 2025292.58292.90286.00291.48291.48-0.44%1,106,345
Jun 27, 2025295.62297.89291.54292.77292.77-0.51%2,177,501
Jun 26, 2025298.75298.75290.98294.26294.26-1.31%836,267
Jun 25, 2025300.50302.34296.00298.17298.17-0.85%551,728
Jun 24, 2025296.25301.71289.26300.74300.742.31%742,152
Jun 23, 2025288.25294.10286.15293.96293.961.89%425,340
Jun 20, 2025288.40289.08285.94288.52288.521.24%714,021
Jun 18, 2025285.67289.48284.73285.00285.00-0.18%481,170
Jun 17, 2025287.86290.38282.22285.50285.50-1.71%724,680
Jun 16, 2025292.00292.91287.67290.47290.470.54%669,215
Jun 13, 2025291.81295.41287.06288.90288.90-2.34%550,642
Jun 12, 2025299.85300.22295.18295.83295.83-1.38%576,070
Jun 11, 2025307.87308.19299.73299.98299.98-2.07%556,828
Jun 10, 2025302.65307.98299.80306.31306.312.70%541,749
Jun 9, 2025298.16301.00294.47298.25298.250.39%891,189
Jun 6, 2025310.12310.12294.54297.08297.08-3.69%967,703
Jun 5, 2025309.55311.51305.82308.45308.45-0.31%635,226
Jun 4, 2025305.09311.02304.51309.42309.421.33%334,788
Jun 3, 2025299.45306.54298.10305.35305.351.78%554,106
Jun 2, 2025299.28301.37295.70300.00300.00-0.20%616,348
May 30, 2025298.40301.87297.00300.59300.59-0.07%749,501
May 29, 2025301.18303.48297.30300.79300.790.61%420,365
May 28, 2025302.03302.03297.50298.96298.96-0.85%531,245
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