Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	191.30	195.06	187.90	188.09	188.09	0.56%	1,135,792
May 5, 2026	197.52	198.31	186.94	187.04	187.04	-7.97%	2,307,690
May 4, 2026	205.41	207.63	202.71	203.23	203.23	-2.34%	525,985
May 1, 2026	213.57	213.57	207.56	208.09	208.09	-2.45%	466,953
Apr 30, 2026	213.80	217.90	212.25	213.32	213.32	1.77%	651,238
Apr 29, 2026	215.72	215.82	208.51	209.61	209.61	-3.08%	708,785
Apr 28, 2026	225.48	225.97	214.98	216.28	216.28	-4.00%	978,848
Apr 27, 2026	230.83	232.01	224.93	225.28	225.28	-3.13%	835,276
Apr 24, 2026	229.02	234.86	226.70	232.55	232.55	1.69%	1,018,523
Apr 23, 2026	242.15	249.04	227.60	228.68	228.68	-2.37%	1,216,154
Apr 22, 2026	234.85	235.43	231.52	234.22	234.22	0.47%	1,091,044
Apr 21, 2026	233.60	236.10	231.32	233.13	233.13	0.45%	784,203
Apr 20, 2026	226.00	232.67	224.50	232.09	232.09	1.96%	485,132
Apr 17, 2026	228.44	235.13	227.32	227.62	227.62	0.88%	861,214
Apr 16, 2026	226.80	229.78	225.08	225.64	225.64	-0.42%	779,467
Apr 15, 2026	219.77	228.27	218.95	226.59	226.59	3.95%	995,428
Apr 14, 2026	217.33	220.46	216.60	217.98	217.98	0.30%	429,199
Apr 13, 2026	212.69	217.92	212.11	217.33	217.33	1.13%	567,465
Apr 10, 2026	214.56	215.90	211.70	214.91	214.91	0.66%	472,789
Apr 9, 2026	208.33	214.35	207.24	213.51	213.51	1.94%	478,445
Apr 8, 2026	208.63	211.44	207.97	209.45	209.45	3.96%	613,647
Apr 7, 2026	203.73	204.46	200.66	201.48	201.48	-1.57%	468,036
Apr 6, 2026	201.67	204.85	199.62	204.69	204.69	0.87%	430,037
Apr 2, 2026	199.02	203.45	195.49	202.93	202.93	1.42%	606,019
Apr 1, 2026	202.48	203.83	199.92	200.08	200.08	-1.11%	738,320
Mar 31, 2026	202.95	207.55	200.52	202.33	202.33	0.92%	737,855
Mar 30, 2026	200.01	203.79	197.14	200.49	200.49	0.88%	801,946
Mar 27, 2026	199.95	203.48	197.13	198.74	198.74	-1.14%	660,179
Mar 26, 2026	201.26	204.88	198.80	201.04	201.04	-0.56%	734,040
Mar 25, 2026	205.00	207.50	200.00	202.17	202.17	-0.53%	598,041
Mar 24, 2026	202.45	205.15	198.93	203.24	203.24	-0.98%	617,615
Mar 23, 2026	203.84	206.34	202.52	205.26	205.26	2.46%	1,054,184
Mar 20, 2026	203.65	204.12	197.68	200.34	200.34	-1.97%	1,380,940
Mar 19, 2026	204.01	205.72	200.99	204.36	204.36	-0.69%	631,486
Mar 18, 2026	210.55	211.26	205.68	205.77	205.77	-2.36%	644,269
Mar 17, 2026	210.53	212.00	207.12	210.74	210.74	0.94%	644,084
Mar 16, 2026	206.81	210.17	206.48	208.78	208.78	1.04%	721,912
Mar 13, 2026	206.01	207.03	204.00	206.64	206.64	1.23%	623,006
Mar 12, 2026	208.06	210.76	203.80	204.12	204.12	-3.21%	674,332
Mar 11, 2026	209.76	211.60	207.16	210.88	209.63	0.96%	568,060
Mar 10, 2026	214.66	216.02	208.00	208.88	207.64	-2.63%	764,749
Mar 9, 2026	210.70	215.59	204.16	214.52	213.25	0.40%	1,012,010
Mar 6, 2026	215.80	216.41	211.19	213.66	212.39	-1.95%	592,456
Mar 5, 2026	220.37	226.35	217.44	217.92	216.63	-1.08%	681,396
Mar 4, 2026	221.35	222.00	217.03	220.31	219.00	-0.41%	686,114
Mar 3, 2026	214.85	223.40	214.17	221.22	219.91	-0.35%	605,260
Mar 2, 2026	222.40	222.94	215.00	222.00	220.68	-2.28%	881,850
Feb 27, 2026	221.75	227.80	219.77	227.18	225.83	1.73%	817,132
Feb 26, 2026	219.25	223.97	217.23	223.31	221.99	3.99%	858,671
Feb 25, 2026	216.85	217.55	210.67	214.75	213.48	-1.16%	935,608