Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	177.91	177.95	173.47	175.76	175.76	-1.21%	700,223
Sep 9, 2026	176.18	181.27	175.45	177.92	177.92	0.33%	720,699
Sep 8, 2026	183.69	183.73	177.19	177.34	177.34	-4.25%	563,165
Sep 4, 2026	182.15	186.39	182.15	185.22	185.22	0.62%	587,305
Sep 3, 2026	183.19	185.16	181.05	184.07	184.07	0.59%	826,076
Sep 2, 2026	181.79	186.49	180.73	182.99	182.99	0.13%	610,476
Sep 1, 2026	185.13	186.72	181.56	182.76	182.76	-2.02%	935,866
Aug 31, 2026	185.94	188.00	184.35	186.52	186.52	-0.82%	548,124
Aug 28, 2026	185.79	188.74	184.66	188.07	188.07	1.08%	545,107
Aug 27, 2026	186.28	188.59	184.18	186.06	186.06	-1.23%	482,179
Aug 26, 2026	186.14	189.02	185.90	188.38	188.38	1.08%	437,888
Aug 25, 2026	187.59	188.61	184.22	186.36	186.36	-1.00%	542,897
Aug 24, 2026	189.53	190.81	186.43	188.24	188.24	0.14%	554,255
Aug 21, 2026	190.79	191.55	187.83	187.98	187.98	-1.23%	502,572
Aug 20, 2026	192.61	193.56	189.19	190.33	190.33	-2.89%	404,246
Aug 19, 2026	189.25	197.78	188.49	195.99	195.99	4.53%	478,837
Aug 18, 2026	192.01	193.49	187.36	187.50	187.50	-1.56%	557,469
Aug 17, 2026	193.32	193.46	187.27	190.47	190.47	-2.24%	901,174
Aug 14, 2026	201.69	201.69	194.47	194.84	194.84	-2.86%	503,771
Aug 13, 2026	199.22	202.59	197.54	200.57	200.57	1.24%	511,432
Aug 12, 2026	200.62	201.88	196.12	199.41	198.11	-1.04%	599,418
Aug 11, 2026	199.42	204.99	199.42	201.50	200.19	0.76%	558,959
Aug 10, 2026	204.28	204.32	198.51	199.98	198.68	-3.07%	768,847
Aug 7, 2026	201.81	209.78	200.95	206.31	204.97	2.60%	658,537
Aug 6, 2026	204.01	205.70	200.14	201.08	199.77	-2.69%	578,851
Aug 5, 2026	202.60	206.97	201.64	206.63	205.28	1.57%	491,329
Aug 4, 2026	196.71	203.63	195.07	203.44	202.11	4.02%	616,502
Aug 3, 2026	190.59	195.73	188.30	195.58	194.30	5.31%	731,305
Jul 31, 2026	190.17	192.12	184.88	185.71	184.50	-2.61%	1,007,497
Jul 30, 2026	190.00	190.80	184.51	190.68	189.44	-1.43%	843,663
Jul 29, 2026	190.86	197.00	188.50	193.45	192.19	0.67%	1,040,093
Jul 28, 2026	186.61	192.81	185.88	192.16	190.91	4.09%	1,341,780
Jul 27, 2026	185.57	189.12	182.72	184.61	183.41	0.46%	957,674
Jul 24, 2026	183.33	186.42	178.52	183.77	182.57	0.24%	1,125,150
Jul 23, 2026	203.74	204.40	180.81	183.33	182.13	-6.55%	2,056,129
Jul 22, 2026	196.72	200.00	194.24	196.19	194.91	-0.09%	1,175,258
Jul 21, 2026	198.80	200.37	195.38	196.36	195.08	-2.32%	897,105
Jul 20, 2026	200.76	202.10	194.08	201.03	199.72	-0.07%	1,144,239
Jul 17, 2026	208.85	212.41	200.38	201.17	199.86	-3.25%	607,593
Jul 16, 2026	202.70	209.23	202.70	207.92	206.56	2.74%	617,173
Jul 15, 2026	195.89	203.73	193.34	202.37	201.05	-3.67%	1,193,566
Jul 14, 2026	210.82	213.18	207.27	210.07	208.70	-0.36%	458,447
Jul 13, 2026	211.92	214.70	209.08	210.82	209.45	0.18%	611,382
Jul 10, 2026	209.84	213.19	209.39	210.44	209.07	1.19%	460,840
Jul 9, 2026	203.18	210.48	201.39	207.97	206.61	1.85%	605,273
Jul 8, 2026	206.90	206.90	202.41	204.20	202.87	-2.59%	626,673
Jul 7, 2026	215.55	217.94	208.79	209.62	208.25	-2.60%	619,370
Jul 6, 2026	220.51	220.51	211.23	215.22	213.82	-1.94%	959,513
Jul 2, 2026	215.93	221.02	215.48	219.47	218.04	1.75%	585,263
Jul 1, 2026	214.69	219.98	210.01	215.69	214.28	0.37%	652,225