Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	183.29	185.69	181.22	181.40	181.40	-1.79%	720,343
May 28, 2026	182.57	185.27	180.72	184.70	184.70	0.16%	570,349
May 27, 2026	184.40	190.00	183.54	184.41	184.41	1.13%	735,936
May 26, 2026	184.55	185.59	181.26	182.35	182.35	-1.24%	667,379
May 22, 2026	181.54	186.90	180.69	184.64	184.64	1.62%	552,456
May 21, 2026	180.89	181.71	177.27	181.69	181.69	-0.08%	705,338
May 20, 2026	177.82	182.30	175.01	181.83	181.83	1.84%	716,301
May 19, 2026	181.47	181.99	177.54	178.54	178.54	-1.57%	869,048
May 18, 2026	175.34	181.84	172.68	181.39	181.39	3.44%	1,229,783
May 15, 2026	177.43	178.26	172.70	175.35	175.35	0.06%	1,042,836
May 14, 2026	174.85	177.32	173.62	175.24	175.24	0.67%	901,183
May 13, 2026	182.41	183.68	175.01	175.37	174.07	-3.82%	1,112,111
May 12, 2026	184.90	186.08	181.10	182.33	180.98	-1.32%	900,988
May 11, 2026	188.47	188.76	184.60	184.77	183.40	-1.60%	995,432
May 8, 2026	190.44	192.29	184.50	187.77	186.38	-1.40%	827,378
May 7, 2026	190.00	195.90	189.96	190.44	189.03	1.25%	1,574,586
May 6, 2026	191.30	195.06	187.90	188.09	186.70	0.56%	1,136,096
May 5, 2026	197.52	198.31	186.94	187.04	185.65	-7.97%	2,309,481
May 4, 2026	205.41	207.63	202.71	203.23	201.72	-2.34%	537,427
May 1, 2026	213.57	213.57	207.56	208.09	206.55	-2.45%	467,010
Apr 30, 2026	213.80	217.90	212.25	213.32	211.74	1.77%	651,276
Apr 29, 2026	215.72	215.82	208.51	209.61	208.06	-3.08%	708,803
Apr 28, 2026	225.48	225.97	214.98	216.28	214.68	-4.00%	978,848
Apr 27, 2026	230.83	232.01	224.93	225.28	223.61	-3.13%	835,276
Apr 24, 2026	229.02	234.86	226.70	232.55	230.83	1.69%	1,018,523
Apr 23, 2026	242.15	249.04	227.60	228.68	226.98	-2.37%	1,216,154
Apr 22, 2026	234.85	235.43	231.52	234.22	232.48	0.47%	1,091,044
Apr 21, 2026	233.60	236.10	231.32	233.13	231.40	0.45%	784,203
Apr 20, 2026	226.00	232.67	224.50	232.09	230.37	1.96%	485,132
Apr 17, 2026	228.44	235.13	227.32	227.62	225.93	0.88%	861,214
Apr 16, 2026	226.80	229.78	225.08	225.64	223.97	-0.42%	779,467
Apr 15, 2026	219.77	228.27	218.95	226.59	224.91	3.95%	995,428
Apr 14, 2026	217.33	220.46	216.60	217.98	216.36	0.30%	429,199
Apr 13, 2026	212.69	217.92	212.11	217.33	215.72	1.13%	567,465
Apr 10, 2026	214.56	215.90	211.70	214.91	213.32	0.66%	472,789
Apr 9, 2026	208.33	214.35	207.24	213.51	211.93	1.94%	478,445
Apr 8, 2026	208.63	211.44	207.97	209.45	207.90	3.96%	613,647
Apr 7, 2026	203.73	204.46	200.66	201.48	199.99	-1.57%	468,036
Apr 6, 2026	201.67	204.85	199.62	204.69	203.17	0.87%	430,037
Apr 2, 2026	199.02	203.45	195.49	202.93	201.43	1.42%	606,019
Apr 1, 2026	202.48	203.83	199.92	200.08	198.60	-1.11%	738,320
Mar 31, 2026	202.95	207.55	200.52	202.33	200.83	0.92%	737,855
Mar 30, 2026	200.01	203.79	197.14	200.49	199.00	0.88%	801,946
Mar 27, 2026	199.95	203.48	197.13	198.74	197.27	-1.14%	660,179
Mar 26, 2026	201.26	204.88	198.80	201.04	199.55	-0.56%	734,040
Mar 25, 2026	205.00	207.50	200.00	202.17	200.67	-0.53%	598,041
Mar 24, 2026	202.45	205.15	198.93	203.24	201.73	-0.98%	617,615
Mar 23, 2026	203.84	206.34	202.52	205.26	203.74	2.46%	1,054,184
Mar 20, 2026	203.65	204.12	197.68	200.34	198.85	-1.97%	1,380,940
Mar 19, 2026	204.01	205.72	200.99	204.36	202.85	-0.69%	631,486