Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
343.56
-20.56 (-5.65%)
Mar 11, 2025, 4:00 PM EST - Market closed
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 363.21 | 364.71 | 342.08 | 343.56 | 343.56 | -5.65% | 367,211 |
| Mar 10, 2025 | 364.31 | 374.74 | 362.66 | 364.12 | 364.12 | -0.05% | 712,920 |
| Mar 7, 2025 | 357.03 | 365.69 | 352.85 | 364.31 | 364.31 | 2.04% | 547,389 |
| Mar 6, 2025 | 343.56 | 358.28 | 341.39 | 357.03 | 357.03 | 3.81% | 818,490 |
| Mar 5, 2025 | 338.79 | 344.53 | 337.32 | 343.92 | 343.92 | 0.77% | 340,359 |
| Mar 4, 2025 | 343.67 | 347.20 | 339.13 | 341.29 | 341.29 | -0.84% | 386,328 |
| Mar 3, 2025 | 347.00 | 350.83 | 342.20 | 344.18 | 344.18 | -0.81% | 370,322 |
| Feb 28, 2025 | 343.25 | 347.69 | 342.14 | 347.00 | 347.00 | 1.30% | 468,654 |
| Feb 27, 2025 | 346.51 | 349.83 | 342.49 | 342.54 | 342.54 | -1.50% | 445,661 |
| Feb 26, 2025 | 349.56 | 352.78 | 346.29 | 347.74 | 347.74 | -0.28% | 431,676 |
| Feb 25, 2025 | 346.00 | 352.45 | 344.65 | 348.72 | 348.72 | 1.16% | 395,738 |
| Feb 24, 2025 | 344.48 | 347.48 | 340.00 | 344.73 | 344.73 | 0.21% | 499,367 |
| Feb 21, 2025 | 345.00 | 347.24 | 340.48 | 344.00 | 344.00 | -0.09% | 780,432 |
| Feb 20, 2025 | 357.89 | 366.00 | 337.62 | 344.32 | 344.32 | 1.01% | 995,617 |
| Feb 19, 2025 | 341.01 | 343.92 | 337.89 | 340.87 | 340.87 | -0.77% | 769,359 |
| Feb 18, 2025 | 347.00 | 347.62 | 340.68 | 343.50 | 343.50 | -0.23% | 575,858 |
| Feb 14, 2025 | 341.64 | 348.18 | 340.56 | 344.28 | 344.28 | 1.16% | 325,343 |
| Feb 13, 2025 | 337.78 | 342.48 | 334.67 | 340.32 | 340.32 | 1.45% | 327,289 |
| Feb 12, 2025 | 331.16 | 336.40 | 329.61 | 335.45 | 335.45 | -0.27% | 381,583 |
| Feb 11, 2025 | 332.01 | 340.38 | 331.21 | 336.35 | 336.35 | 0.61% | 248,609 |
| Feb 10, 2025 | 333.95 | 336.73 | 330.33 | 334.32 | 334.32 | 0.79% | 290,844 |
| Feb 7, 2025 | 337.23 | 338.11 | 329.73 | 331.71 | 331.71 | -1.86% | 283,099 |
| Feb 6, 2025 | 340.00 | 343.10 | 335.82 | 338.01 | 338.01 | -0.35% | 214,644 |
| Feb 5, 2025 | 341.19 | 342.16 | 336.60 | 339.20 | 339.20 | -0.04% | 280,648 |
| Feb 4, 2025 | 332.86 | 342.46 | 332.86 | 339.35 | 339.35 | 0.55% | 340,801 |
| Feb 3, 2025 | 338.26 | 341.72 | 331.90 | 337.50 | 337.50 | -1.96% | 355,332 |
| Jan 31, 2025 | 346.30 | 350.27 | 343.48 | 344.25 | 344.25 | -1.25% | 406,041 |
| Jan 30, 2025 | 348.48 | 351.96 | 346.84 | 348.62 | 348.62 | 1.14% | 219,106 |
| Jan 29, 2025 | 348.36 | 350.40 | 343.43 | 344.70 | 344.70 | -1.56% | 247,879 |
| Jan 28, 2025 | 356.48 | 356.48 | 348.07 | 350.15 | 350.15 | -2.74% | 367,003 |
| Jan 27, 2025 | 356.85 | 361.66 | 352.34 | 360.03 | 360.03 | 1.78% | 331,853 |
| Jan 24, 2025 | 362.40 | 362.81 | 353.01 | 353.74 | 353.74 | -2.30% | 277,457 |
| Jan 23, 2025 | 360.35 | 364.72 | 357.15 | 362.06 | 362.06 | 0.59% | 269,913 |
| Jan 22, 2025 | 356.27 | 360.52 | 351.98 | 359.93 | 359.93 | 0.21% | 310,114 |
| Jan 21, 2025 | 353.32 | 360.68 | 352.96 | 359.18 | 359.18 | 2.55% | 276,471 |
| Jan 17, 2025 | 353.29 | 355.48 | 350.12 | 350.26 | 350.26 | 0.21% | 329,858 |
| Jan 16, 2025 | 343.66 | 349.88 | 338.58 | 349.54 | 349.54 | 1.44% | 277,603 |
| Jan 15, 2025 | 347.63 | 349.36 | 342.40 | 344.57 | 344.57 | 1.44% | 291,390 |
| Jan 14, 2025 | 335.76 | 341.32 | 334.89 | 339.68 | 339.68 | 1.57% | 351,371 |
| Jan 13, 2025 | 325.39 | 335.00 | 325.39 | 334.43 | 334.43 | 2.46% | 568,066 |
| Jan 10, 2025 | 320.93 | 329.89 | 320.87 | 326.40 | 326.40 | 0.50% | 529,741 |
| Jan 8, 2025 | 325.46 | 327.19 | 321.77 | 324.79 | 324.79 | -0.97% | 503,632 |
| Jan 7, 2025 | 332.82 | 334.99 | 326.75 | 327.97 | 327.97 | -1.37% | 436,710 |
| Jan 6, 2025 | 338.30 | 342.11 | 332.21 | 332.51 | 332.51 | -1.41% | 385,828 |
| Jan 3, 2025 | 335.67 | 337.48 | 331.62 | 337.27 | 337.27 | 1.32% | 281,107 |
| Jan 2, 2025 | 343.11 | 346.05 | 331.31 | 332.87 | 332.87 | -2.37% | 407,773 |
| Dec 31, 2024 | 340.68 | 343.85 | 339.78 | 340.94 | 340.94 | 0.48% | 248,233 |
| Dec 30, 2024 | 343.42 | 344.41 | 337.58 | 339.32 | 339.32 | -1.67% | 284,747 |
| Dec 27, 2024 | 347.01 | 349.86 | 342.41 | 345.10 | 345.10 | -1.37% | 249,543 |
| Dec 26, 2024 | 349.47 | 350.51 | 345.08 | 349.88 | 349.88 | -0.50% | 399,303 |