Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
363.06
+1.42 (0.39%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 363.38 | 368.86 | 362.39 | 363.06 | 363.06 | 0.39% | 225,938 |
| Oct 31, 2024 | 364.86 | 366.00 | 361.08 | 361.64 | 361.64 | -0.77% | 264,544 |
| Oct 30, 2024 | 360.86 | 366.72 | 360.86 | 364.45 | 364.45 | 0.58% | 328,788 |
| Oct 29, 2024 | 366.46 | 366.46 | 361.73 | 362.36 | 362.36 | -2.04% | 329,260 |
| Oct 28, 2024 | 369.06 | 372.54 | 367.65 | 369.89 | 369.89 | 1.06% | 260,108 |
| Oct 25, 2024 | 379.88 | 379.88 | 363.60 | 366.00 | 366.00 | -3.00% | 308,849 |
| Oct 24, 2024 | 380.00 | 380.00 | 366.51 | 377.33 | 377.33 | 7.60% | 644,066 |
| Oct 23, 2024 | 351.19 | 354.11 | 349.25 | 350.68 | 350.68 | -0.03% | 363,802 |
| Oct 22, 2024 | 357.36 | 357.36 | 349.93 | 350.78 | 350.78 | -2.28% | 299,846 |
| Oct 21, 2024 | 370.41 | 371.94 | 357.44 | 358.98 | 358.98 | -3.09% | 278,480 |
| Oct 18, 2024 | 370.85 | 372.96 | 366.78 | 370.41 | 370.41 | 0.27% | 216,847 |
| Oct 17, 2024 | 372.01 | 372.01 | 366.00 | 369.43 | 369.43 | -0.69% | 204,095 |
| Oct 16, 2024 | 366.66 | 373.23 | 366.66 | 371.98 | 371.98 | 2.00% | 199,352 |
| Oct 15, 2024 | 368.31 | 373.64 | 364.11 | 364.68 | 364.68 | -0.99% | 316,279 |
| Oct 14, 2024 | 365.06 | 368.69 | 362.57 | 368.31 | 368.31 | 0.83% | 208,902 |
| Oct 11, 2024 | 362.50 | 368.83 | 362.32 | 365.28 | 365.28 | 0.77% | 204,122 |
| Oct 10, 2024 | 363.28 | 365.64 | 359.74 | 362.50 | 362.50 | -0.89% | 210,954 |
| Oct 9, 2024 | 364.56 | 366.16 | 360.54 | 365.74 | 365.74 | 0.22% | 181,379 |
| Oct 8, 2024 | 363.02 | 368.41 | 360.42 | 364.94 | 364.94 | 0.53% | 189,899 |
| Oct 7, 2024 | 360.75 | 363.46 | 357.96 | 363.02 | 363.02 | -0.24% | 241,747 |
| Oct 4, 2024 | 374.29 | 374.59 | 363.05 | 363.91 | 363.91 | -2.03% | 341,618 |
| Oct 3, 2024 | 369.46 | 371.91 | 366.45 | 371.45 | 371.45 | -0.35% | 226,112 |
| Oct 2, 2024 | 373.00 | 375.50 | 370.01 | 372.77 | 372.77 | -0.76% | 209,017 |
| Oct 1, 2024 | 376.81 | 377.21 | 368.59 | 375.61 | 375.61 | -0.32% | 257,955 |
| Sep 30, 2024 | 373.53 | 383.01 | 372.60 | 376.80 | 376.80 | 1.14% | 390,475 |
| Sep 27, 2024 | 374.84 | 378.66 | 371.41 | 372.54 | 372.54 | 0.60% | 173,669 |
| Sep 26, 2024 | 369.00 | 372.45 | 366.49 | 370.33 | 370.33 | 1.16% | 256,796 |
| Sep 25, 2024 | 371.35 | 371.48 | 365.62 | 366.07 | 366.07 | -1.57% | 236,478 |
| Sep 24, 2024 | 369.71 | 372.18 | 367.89 | 371.91 | 371.91 | 0.98% | 156,076 |
| Sep 23, 2024 | 367.27 | 369.73 | 363.83 | 368.30 | 368.30 | 1.08% | 150,697 |
| Sep 20, 2024 | 368.64 | 369.05 | 364.14 | 364.37 | 364.37 | -2.07% | 341,750 |
| Sep 19, 2024 | 378.55 | 379.00 | 370.03 | 372.09 | 372.09 | 0.86% | 210,896 |
| Sep 18, 2024 | 371.79 | 378.08 | 366.99 | 368.93 | 368.93 | -0.79% | 336,848 |
| Sep 17, 2024 | 362.18 | 373.92 | 362.12 | 371.86 | 371.86 | 3.73% | 502,862 |
| Sep 16, 2024 | 357.21 | 361.62 | 356.65 | 358.49 | 358.49 | 0.69% | 187,262 |
| Sep 13, 2024 | 349.99 | 358.20 | 349.08 | 356.02 | 356.02 | 2.75% | 191,258 |
| Sep 12, 2024 | 346.13 | 347.51 | 341.52 | 346.49 | 346.49 | 0.17% | 202,125 |
| Sep 11, 2024 | 345.66 | 346.18 | 337.00 | 345.91 | 345.91 | -0.14% | 225,459 |
| Sep 10, 2024 | 346.38 | 348.54 | 343.87 | 346.40 | 346.40 | -0.02% | 268,937 |
| Sep 9, 2024 | 344.00 | 351.28 | 342.64 | 346.48 | 346.48 | 1.50% | 431,657 |
| Sep 6, 2024 | 342.82 | 346.47 | 339.91 | 341.37 | 341.37 | -0.18% | 356,079 |
| Sep 5, 2024 | 345.44 | 345.44 | 340.62 | 341.97 | 341.97 | -0.74% | 290,297 |
| Sep 4, 2024 | 338.58 | 345.11 | 337.36 | 344.53 | 344.53 | 1.33% | 389,995 |
| Sep 3, 2024 | 350.53 | 352.10 | 339.72 | 340.00 | 340.00 | -3.30% | 429,695 |
| Aug 30, 2024 | 352.27 | 354.87 | 349.77 | 351.62 | 351.62 | 0.23% | 454,875 |
| Aug 29, 2024 | 353.79 | 355.71 | 348.82 | 350.82 | 350.82 | 0.34% | 177,817 |
| Aug 28, 2024 | 350.78 | 353.70 | 349.12 | 349.63 | 349.63 | -0.65% | 164,004 |
| Aug 27, 2024 | 354.11 | 355.71 | 350.06 | 351.92 | 351.92 | -1.32% | 188,112 |
| Aug 26, 2024 | 360.00 | 362.26 | 356.07 | 356.62 | 356.62 | -0.53% | 176,231 |
| Aug 23, 2024 | 350.00 | 358.82 | 348.17 | 358.52 | 358.52 | 3.00% | 182,509 |
| Aug 22, 2024 | 349.17 | 351.00 | 345.30 | 348.08 | 348.08 | -0.83% | 172,096 |
| Aug 21, 2024 | 349.99 | 351.75 | 345.03 | 351.00 | 351.00 | 1.42% | 221,208 |
| Aug 20, 2024 | 345.07 | 349.12 | 345.07 | 346.10 | 346.10 | 0.15% | 186,893 |
| Aug 19, 2024 | 345.28 | 347.56 | 343.95 | 345.59 | 345.59 | 0.09% | 199,010 |
| Aug 16, 2024 | 345.98 | 350.88 | 344.91 | 345.28 | 345.28 | -0.52% | 193,659 |
| Aug 15, 2024 | 348.80 | 350.84 | 342.82 | 347.09 | 347.09 | 0.89% | 345,820 |
| Aug 14, 2024 | 348.61 | 349.77 | 343.89 | 344.04 | 342.86 | -1.11% | 265,134 |
| Aug 13, 2024 | 345.09 | 349.85 | 343.67 | 347.90 | 346.70 | 1.11% | 358,192 |
| Aug 12, 2024 | 349.21 | 349.64 | 341.12 | 344.07 | 342.89 | -1.47% | 317,427 |
| Aug 9, 2024 | 350.73 | 350.93 | 347.40 | 349.21 | 348.01 | -0.43% | 252,764 |
| Aug 8, 2024 | 350.50 | 357.34 | 349.10 | 350.73 | 349.52 | 0.42% | 390,058 |
| Aug 7, 2024 | 356.25 | 360.29 | 348.92 | 349.26 | 348.06 | -1.49% | 435,869 |
| Aug 6, 2024 | 352.31 | 358.89 | 348.94 | 354.53 | 353.31 | 1.34% | 379,347 |
| Aug 5, 2024 | 344.20 | 356.82 | 335.57 | 349.83 | 348.63 | -1.01% | 524,518 |
| Aug 2, 2024 | 357.87 | 357.87 | 348.91 | 353.39 | 352.17 | -3.33% | 514,480 |
| Aug 1, 2024 | 372.91 | 377.37 | 361.57 | 365.56 | 364.30 | -2.27% | 539,645 |
| Jul 31, 2024 | 374.61 | 382.76 | 368.59 | 374.04 | 372.75 | 0.41% | 426,793 |
| Jul 30, 2024 | 369.21 | 373.60 | 368.36 | 372.50 | 371.22 | 0.91% | 443,338 |
| Jul 29, 2024 | 371.14 | 374.13 | 366.31 | 369.13 | 367.86 | -0.72% | 447,238 |
| Jul 26, 2024 | 364.55 | 374.88 | 361.85 | 371.82 | 370.54 | 3.30% | 787,168 |
| Jul 25, 2024 | 350.00 | 363.35 | 339.18 | 359.94 | 358.70 | 10.01% | 1,077,759 |
| Jul 24, 2024 | 336.35 | 336.87 | 326.19 | 327.19 | 326.06 | -3.22% | 429,884 |
| Jul 23, 2024 | 331.57 | 338.26 | 329.60 | 338.06 | 336.90 | 1.96% | 358,852 |
| Jul 22, 2024 | 331.00 | 332.11 | 323.55 | 331.57 | 330.43 | 0.93% | 322,276 |
| Jul 19, 2024 | 330.64 | 331.75 | 323.81 | 328.52 | 327.39 | -0.64% | 299,360 |
| Jul 18, 2024 | 333.41 | 341.88 | 330.01 | 330.64 | 329.50 | -1.72% | 402,671 |
| Jul 17, 2024 | 332.76 | 340.88 | 331.03 | 336.43 | 335.27 | -0.14% | 426,649 |
| Jul 16, 2024 | 327.40 | 340.00 | 325.00 | 336.90 | 335.74 | 3.01% | 523,288 |
| Jul 15, 2024 | 329.14 | 336.94 | 325.63 | 327.04 | 325.91 | -0.41% | 475,535 |
| Jul 12, 2024 | 319.81 | 332.29 | 319.26 | 328.40 | 327.27 | 3.48% | 799,694 |
| Jul 11, 2024 | 303.79 | 320.36 | 303.79 | 317.36 | 316.27 | 6.19% | 714,222 |
| Jul 10, 2024 | 298.84 | 299.69 | 294.46 | 298.87 | 297.84 | 0.91% | 585,862 |
| Jul 9, 2024 | 303.73 | 307.01 | 293.51 | 296.17 | 295.15 | -2.73% | 520,848 |
| Jul 8, 2024 | 300.03 | 305.50 | 299.91 | 304.48 | 303.43 | 1.57% | 430,693 |
| Jul 5, 2024 | 301.09 | 302.00 | 298.10 | 299.78 | 298.75 | -0.44% | 324,827 |
| Jul 3, 2024 | 300.95 | 303.48 | 298.07 | 301.09 | 300.05 | -0.10% | 315,981 |
| Jul 2, 2024 | 308.69 | 308.69 | 300.49 | 301.40 | 300.36 | -2.04% | 351,521 |
| Jul 1, 2024 | 307.33 | 310.21 | 304.73 | 307.69 | 306.63 | 0.12% | 472,340 |
| Jun 28, 2024 | 308.85 | 312.29 | 306.05 | 307.33 | 306.27 | -0.08% | 795,705 |
| Jun 27, 2024 | 310.56 | 311.08 | 306.09 | 307.57 | 306.51 | -1.51% | 582,812 |
| Jun 26, 2024 | 307.09 | 314.06 | 306.03 | 312.28 | 311.20 | 0.50% | 463,844 |
| Jun 25, 2024 | 299.24 | 320.00 | 299.24 | 310.74 | 309.67 | -8.04% | 1,978,289 |
| Jun 24, 2024 | 338.50 | 340.84 | 334.16 | 337.91 | 336.75 | - | 564,038 |
| Jun 21, 2024 | 334.00 | 338.16 | 329.76 | 337.92 | 336.76 | 1.33% | 771,594 |
| Jun 20, 2024 | 337.41 | 337.41 | 331.31 | 333.49 | 332.34 | -1.30% | 446,129 |
| Jun 18, 2024 | 340.83 | 343.00 | 337.47 | 337.89 | 336.73 | -1.54% | 312,739 |
| Jun 17, 2024 | 338.63 | 343.99 | 338.63 | 343.18 | 342.00 | 0.55% | 324,957 |
| Jun 14, 2024 | 340.56 | 343.60 | 336.86 | 341.31 | 340.13 | -0.49% | 224,397 |
| Jun 13, 2024 | 346.29 | 346.29 | 337.05 | 343.00 | 341.82 | -1.08% | 276,921 |
| Jun 12, 2024 | 350.79 | 361.30 | 341.87 | 346.73 | 345.54 | 1.20% | 494,975 |