Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
258.00
-1.48 (-0.57%)
At close: Nov 4, 2025, 4:00 PM EST
257.00
-1.00 (-0.39%)
After-hours: Nov 4, 2025, 6:24 PM EST
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 259.37 | 259.48 | 254.83 | 258.00 | - | -0.57% | 837,631 |
| Nov 3, 2025 | 267.10 | 267.51 | 258.63 | 259.48 | 259.48 | -2.84% | 856,554 |
| Oct 31, 2025 | 277.05 | 277.05 | 266.00 | 267.06 | 267.06 | -3.66% | 1,342,660 |
| Oct 30, 2025 | 282.97 | 284.98 | 276.50 | 277.20 | 277.20 | -2.24% | 632,009 |
| Oct 29, 2025 | 286.51 | 290.02 | 282.62 | 283.55 | 283.55 | -1.18% | 838,299 |
| Oct 28, 2025 | 291.44 | 293.27 | 286.52 | 286.95 | 286.95 | -2.25% | 498,442 |
| Oct 27, 2025 | 295.85 | 297.50 | 289.73 | 293.56 | 293.56 | -0.06% | 576,517 |
| Oct 24, 2025 | 300.45 | 301.69 | 292.74 | 293.75 | 293.75 | -2.18% | 759,253 |
| Oct 23, 2025 | 297.55 | 303.40 | 290.23 | 300.31 | 300.31 | 0.91% | 1,120,337 |
| Oct 22, 2025 | 300.78 | 303.69 | 296.34 | 297.59 | 297.59 | -1.67% | 981,632 |
| Oct 21, 2025 | 294.95 | 305.63 | 293.60 | 302.63 | 302.63 | 2.91% | 797,842 |
| Oct 20, 2025 | 290.73 | 297.15 | 290.58 | 294.07 | 294.07 | 1.33% | 599,783 |
| Oct 17, 2025 | 289.12 | 293.01 | 287.75 | 290.21 | 290.21 | 0.01% | 663,944 |
| Oct 16, 2025 | 291.50 | 291.51 | 287.45 | 290.17 | 290.17 | -0.09% | 628,635 |
| Oct 15, 2025 | 289.96 | 296.95 | 287.19 | 290.44 | 290.44 | -1.70% | 571,654 |
| Oct 14, 2025 | 288.64 | 299.51 | 288.36 | 295.46 | 295.46 | 1.28% | 574,426 |
| Oct 13, 2025 | 291.55 | 293.74 | 288.00 | 291.73 | 291.73 | 0.63% | 467,156 |
| Oct 10, 2025 | 296.79 | 298.67 | 289.11 | 289.91 | 289.91 | -2.14% | 602,862 |
| Oct 9, 2025 | 301.14 | 301.14 | 295.28 | 296.24 | 296.24 | -1.82% | 392,071 |
| Oct 8, 2025 | 300.04 | 303.08 | 297.60 | 301.72 | 301.72 | 0.21% | 510,409 |
| Oct 7, 2025 | 306.37 | 306.89 | 300.37 | 301.09 | 301.09 | -2.02% | 366,068 |
| Oct 6, 2025 | 310.42 | 310.99 | 304.86 | 307.29 | 307.29 | -0.75% | 520,678 |
| Oct 3, 2025 | 311.98 | 313.75 | 308.91 | 309.61 | 309.61 | -0.78% | 319,784 |
| Oct 2, 2025 | 308.26 | 312.40 | 306.72 | 312.05 | 312.05 | 0.93% | 296,016 |
| Oct 1, 2025 | 309.47 | 312.88 | 307.99 | 309.18 | 309.18 | -0.29% | 380,231 |
| Sep 30, 2025 | 309.59 | 310.89 | 306.12 | 310.07 | 310.07 | -0.27% | 392,165 |
| Sep 29, 2025 | 308.28 | 311.80 | 304.43 | 310.90 | 310.90 | 1.65% | 636,455 |
| Sep 26, 2025 | 305.21 | 308.78 | 304.61 | 305.86 | 305.86 | 0.26% | 439,917 |
| Sep 25, 2025 | 308.75 | 311.17 | 303.40 | 305.08 | 305.08 | -1.81% | 458,709 |
| Sep 24, 2025 | 312.00 | 314.53 | 310.59 | 310.71 | 310.71 | -0.71% | 384,104 |
| Sep 23, 2025 | 312.23 | 314.52 | 309.00 | 312.94 | 312.94 | 0.10% | 467,735 |
| Sep 22, 2025 | 316.00 | 316.00 | 309.00 | 312.63 | 312.63 | -1.66% | 497,638 |
| Sep 19, 2025 | 325.12 | 325.57 | 316.88 | 317.92 | 317.92 | -2.21% | 1,985,962 |
| Sep 18, 2025 | 323.51 | 327.46 | 321.72 | 325.12 | 325.12 | 0.55% | 455,932 |
| Sep 17, 2025 | 329.18 | 336.15 | 321.50 | 323.33 | 323.33 | -1.51% | 533,748 |
| Sep 16, 2025 | 327.41 | 329.54 | 323.35 | 328.28 | 328.28 | 1.08% | 380,739 |
| Sep 15, 2025 | 325.84 | 326.29 | 320.61 | 324.78 | 324.78 | -0.37% | 400,991 |
| Sep 12, 2025 | 327.99 | 329.46 | 324.65 | 325.98 | 325.98 | -1.16% | 413,070 |
| Sep 11, 2025 | 320.27 | 330.65 | 318.34 | 329.80 | 329.80 | 3.34% | 425,886 |
| Sep 10, 2025 | 320.46 | 322.41 | 317.98 | 319.15 | 319.15 | -0.85% | 369,368 |
| Sep 9, 2025 | 330.95 | 330.95 | 319.41 | 321.87 | 321.87 | -3.52% | 492,241 |
| Sep 8, 2025 | 331.58 | 334.44 | 325.40 | 333.62 | 333.62 | 0.16% | 653,607 |
| Sep 5, 2025 | 319.21 | 334.60 | 317.41 | 333.09 | 333.09 | 5.47% | 988,558 |
| Sep 4, 2025 | 305.30 | 317.15 | 304.76 | 315.80 | 315.80 | 3.63% | 493,122 |
| Sep 3, 2025 | 303.85 | 304.99 | 299.99 | 304.74 | 304.74 | -0.11% | 449,647 |
| Sep 2, 2025 | 306.45 | 308.00 | 303.40 | 305.07 | 305.07 | -1.82% | 321,031 |
| Aug 29, 2025 | 316.04 | 317.55 | 310.15 | 310.71 | 310.71 | -1.35% | 441,194 |
| Aug 28, 2025 | 318.08 | 319.04 | 312.13 | 314.97 | 314.97 | -0.91% | 365,149 |
| Aug 27, 2025 | 316.45 | 321.05 | 315.99 | 317.85 | 317.85 | -0.17% | 301,331 |
| Aug 26, 2025 | 320.38 | 322.01 | 317.71 | 318.38 | 318.38 | -0.95% | 527,259 |