Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
366.18
+5.20 (1.44%)
Nov 21, 2024, 2:18 PM EST - Market open

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024361.61362.64358.38360.98360.98-0.48%287,380
Nov 19, 2024359.82362.97354.00362.71362.710.52%405,341
Nov 18, 2024359.55363.48357.54360.84360.840.40%341,776
Nov 15, 2024377.00378.81358.98359.42359.420.54%522,060
Nov 14, 2024350.87365.82349.80357.49357.491.79%405,137
Nov 13, 2024356.58358.29350.00351.19351.19-1.48%393,758
Nov 12, 2024371.79373.84355.88356.48355.27-4.94%381,523
Nov 11, 2024372.21378.39372.21374.99373.710.65%207,702
Nov 8, 2024372.45378.40372.11372.58371.310.35%228,805
Nov 7, 2024372.01376.59369.56371.28370.020.18%208,918
Nov 6, 2024372.94373.60357.82370.63369.370.36%421,663
Nov 5, 2024357.83369.47354.91369.29368.032.55%460,865
Nov 4, 2024363.25367.23358.30360.09358.86-0.82%419,096
Nov 1, 2024363.38368.86362.39363.06361.820.39%225,938
Oct 31, 2024364.86366.00361.08361.64360.41-0.77%264,544
Oct 30, 2024360.86366.72360.86364.45363.210.58%328,788
Oct 29, 2024366.46366.46361.73362.36361.13-2.04%329,260
Oct 28, 2024369.06372.54367.65369.89368.631.06%260,108
Oct 25, 2024379.88379.88363.60366.00364.75-3.00%308,849
Oct 24, 2024380.00380.00366.51377.33376.057.60%644,066
Oct 23, 2024351.19354.11349.25350.68349.49-0.03%363,802
Oct 22, 2024357.36357.36349.93350.78349.59-2.28%299,846
Oct 21, 2024370.41371.94357.44358.98357.76-3.09%278,480
Oct 18, 2024370.85372.96366.78370.41369.150.27%216,847
Oct 17, 2024372.01372.01366.00369.43368.17-0.69%204,095
Oct 16, 2024366.66373.23366.66371.98370.712.00%199,352
Oct 15, 2024368.31373.64364.11364.68363.44-0.99%316,279
Oct 14, 2024365.06368.69362.57368.31367.060.83%208,902
Oct 11, 2024362.50368.83362.32365.28364.040.77%204,122
Oct 10, 2024363.28365.64359.74362.50361.27-0.89%210,954
Oct 9, 2024364.56366.16360.54365.74364.500.22%181,379
Oct 8, 2024363.02368.41360.42364.94363.700.53%189,899
Oct 7, 2024360.75363.46357.96363.02361.78-0.24%241,747
Oct 4, 2024374.29374.59363.05363.91362.67-2.03%341,618
Oct 3, 2024369.46371.91366.45371.45370.19-0.35%226,112
Oct 2, 2024373.00375.50370.01372.77371.50-0.76%209,017
Oct 1, 2024376.81377.21368.59375.61374.33-0.32%257,955
Sep 30, 2024373.53383.01372.60376.80375.521.14%390,475
Sep 27, 2024374.84378.66371.41372.54371.270.60%173,669
Sep 26, 2024369.00372.45366.49370.33369.071.16%256,796
Sep 25, 2024371.35371.48365.62366.07364.82-1.57%236,478
Sep 24, 2024369.71372.18367.89371.91370.640.98%156,076
Sep 23, 2024367.27369.73363.83368.30367.051.08%150,697
Sep 20, 2024368.64369.05364.14364.37363.13-2.07%341,750
Sep 19, 2024378.55379.00370.03372.09370.820.86%210,896
Sep 18, 2024371.79378.08366.99368.93367.67-0.79%336,848
Sep 17, 2024362.18373.92362.12371.86370.593.73%502,862
Sep 16, 2024357.21361.62356.65358.49357.270.69%187,262
Sep 13, 2024349.99358.20349.08356.02354.812.75%191,258
Sep 12, 2024346.13347.51341.52346.49345.310.17%202,125
Sep 11, 2024345.66346.18337.00345.91344.73-0.14%225,459
Sep 10, 2024346.38348.54343.87346.40345.22-0.02%268,937
Sep 9, 2024344.00351.28342.64346.48345.301.50%431,657
Sep 6, 2024342.82346.47339.91341.37340.21-0.18%356,079
Sep 5, 2024345.44345.44340.62341.97340.81-0.74%290,297
Sep 4, 2024338.58345.11337.36344.53343.361.33%389,995
Sep 3, 2024350.53352.10339.72340.00338.84-3.30%429,695
Aug 30, 2024352.27354.87349.77351.62350.420.23%454,875
Aug 29, 2024353.79355.71348.82350.82349.630.34%177,817
Aug 28, 2024350.78353.70349.12349.63348.43-0.65%164,004
Aug 27, 2024354.11355.71350.06351.92350.72-1.32%188,112
Aug 26, 2024360.00362.26356.07356.62355.41-0.53%176,231
Aug 23, 2024350.00358.82348.17358.52357.303.00%182,509
Aug 22, 2024349.17351.00345.30348.08346.90-0.83%172,096
Aug 21, 2024349.99351.75345.03351.00349.811.42%221,208
Aug 20, 2024345.07349.12345.07346.10344.920.15%186,893
Aug 19, 2024345.28347.56343.95345.59344.410.09%199,010
Aug 16, 2024345.98350.88344.91345.28344.10-0.52%193,659
Aug 15, 2024348.80350.84342.82347.09345.910.89%345,820
Aug 14, 2024348.61349.77343.89344.04341.69-1.11%265,134
Aug 13, 2024345.09349.85343.67347.90345.521.11%358,192
Aug 12, 2024349.21349.64341.12344.07341.72-1.47%317,427
Aug 9, 2024350.73350.93347.40349.21346.82-0.43%252,764
Aug 8, 2024350.50357.34349.10350.73348.330.42%390,058
Aug 7, 2024356.25360.29348.92349.26346.87-1.49%435,869
Aug 6, 2024352.31358.89348.94354.53352.111.34%379,347
Aug 5, 2024344.20356.82335.57349.83347.44-1.01%524,518
Aug 2, 2024357.87357.87348.91353.39350.97-3.33%514,480
Aug 1, 2024372.91377.37361.57365.56363.06-2.27%539,645
Jul 31, 2024374.61382.76368.59374.04371.480.41%426,793
Jul 30, 2024369.21373.60368.36372.50369.950.91%443,338
Jul 29, 2024371.14374.13366.31369.13366.61-0.72%447,238
Jul 26, 2024364.55374.88361.85371.82369.283.30%787,168
Jul 25, 2024350.00363.35339.18359.94357.4810.01%1,077,759
Jul 24, 2024336.35336.87326.19327.19324.95-3.22%429,884
Jul 23, 2024331.57338.26329.60338.06335.751.96%358,852
Jul 22, 2024331.00332.11323.55331.57329.300.93%322,276
Jul 19, 2024330.64331.75323.81328.52326.27-0.64%299,360
Jul 18, 2024333.41341.88330.01330.64328.38-1.72%402,671
Jul 17, 2024332.76340.88331.03336.43334.13-0.14%426,649
Jul 16, 2024327.40340.00325.00336.90334.603.01%523,288
Jul 15, 2024329.14336.94325.63327.04324.80-0.41%475,535
Jul 12, 2024319.81332.29319.26328.40326.153.48%799,694
Jul 11, 2024303.79320.36303.79317.36315.196.19%714,222
Jul 10, 2024298.84299.69294.46298.87296.830.91%585,862
Jul 9, 2024303.73307.01293.51296.17294.14-2.73%520,848
Jul 8, 2024300.03305.50299.91304.48302.401.57%430,693
Jul 5, 2024301.09302.00298.10299.78297.73-0.44%324,827
Jul 3, 2024300.95303.48298.07301.09299.03-0.10%315,981
Jul 2, 2024308.69308.69300.49301.40299.34-2.04%351,521