Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	209.30	212.83	207.47	211.70	211.70	-2.29%	437,075
Nov 5, 2026	219.38	222.80	213.05	216.66	216.66	-1.19%	677,249
Nov 4, 2026	213.90	222.82	213.54	219.26	219.26	5.79%	1,409,547
Nov 3, 2026	211.74	213.20	207.00	207.25	207.25	-3.50%	573,822
Nov 2, 2026	208.87	217.00	206.99	214.76	214.76	4.28%	1,046,757
Oct 30, 2026	206.00	209.27	204.01	205.95	205.95	0.90%	733,426
Oct 29, 2026	196.52	204.15	196.01	204.12	204.12	4.36%	611,171
Oct 28, 2026	192.48	195.87	190.66	195.59	195.59	0.35%	784,521
Oct 27, 2026	195.23	196.59	192.94	194.90	194.90	-0.17%	692,267
Oct 26, 2026	195.05	199.58	193.92	195.23	195.23	-1.93%	932,268
Oct 23, 2026	194.10	200.69	192.14	199.08	199.08	0.95%	1,385,957
Oct 22, 2026	175.30	197.36	175.30	197.21	197.21	14.36%	2,195,181
Oct 21, 2026	171.39	173.88	170.41	172.44	172.44	0.43%	791,388
Oct 20, 2026	168.23	173.52	167.72	171.71	171.71	2.17%	539,995
Oct 19, 2026	171.48	171.48	167.70	168.07	168.07	-2.61%	597,563
Oct 16, 2026	170.06	173.17	168.75	172.57	172.57	2.04%	1,021,537
Oct 15, 2026	160.58	171.77	160.58	169.12	169.12	6.96%	1,339,726
Oct 14, 2026	159.45	159.83	155.16	158.12	158.12	-1.54%	597,227
Oct 13, 2026	161.00	161.99	157.85	160.60	160.60	1.19%	600,639
Oct 12, 2026	159.76	160.48	158.14	158.71	158.71	-0.52%	521,321
Oct 9, 2026	158.71	159.82	156.59	159.54	159.54	0.89%	682,020
Oct 8, 2026	153.38	158.63	152.70	158.14	158.14	2.60%	1,051,880
Oct 7, 2026	158.03	158.03	153.55	154.14	154.14	-2.59%	822,359
Oct 6, 2026	160.00	162.17	157.75	158.24	158.24	-0.69%	755,241
Oct 5, 2026	161.42	161.42	157.40	159.35	159.35	-1.29%	855,817
Oct 2, 2026	162.75	163.99	159.79	161.42	161.42	0.47%	632,330
Oct 1, 2026	161.65	162.33	158.40	160.67	160.67	-0.74%	739,603
Sep 30, 2026	164.06	164.62	161.34	161.87	161.87	-0.40%	690,076
Sep 29, 2026	163.00	164.45	161.85	162.52	162.52	-0.48%	614,149
Sep 28, 2026	164.37	164.50	160.51	163.31	163.31	-0.97%	723,627
Sep 25, 2026	162.00	165.19	161.38	164.91	164.91	1.98%	879,632
Sep 24, 2026	167.17	167.82	160.38	161.71	161.71	-2.94%	1,382,250
Sep 23, 2026	168.05	168.28	164.90	166.61	166.61	-1.18%	634,141
Sep 22, 2026	169.91	171.29	167.56	168.60	168.60	0.40%	789,738
Sep 21, 2026	168.50	170.32	166.50	167.92	167.92	-0.02%	819,614
Sep 18, 2026	167.24	168.66	165.63	167.96	167.96	0.18%	2,181,275
Sep 17, 2026	170.73	172.36	165.63	167.65	167.65	-0.07%	833,678
Sep 16, 2026	167.83	172.89	167.02	167.76	167.76	0.54%	762,652
Sep 15, 2026	171.53	171.97	165.37	166.86	166.86	-2.85%	1,025,928
Sep 14, 2026	173.21	175.03	171.17	171.76	171.76	-0.74%	760,236
Sep 11, 2026	176.89	177.74	172.60	173.04	173.04	-1.55%	906,170
Sep 10, 2026	177.91	177.95	173.47	175.76	175.76	-1.21%	709,038
Sep 9, 2026	176.18	181.27	175.45	177.92	177.92	0.33%	734,326
Sep 8, 2026	183.69	183.73	177.19	177.34	177.34	-4.25%	563,405
Sep 4, 2026	182.15	186.39	182.15	185.22	185.22	0.62%	587,500
Sep 3, 2026	183.19	185.16	181.05	184.07	184.07	0.59%	828,849
Sep 2, 2026	181.79	186.49	180.73	182.99	182.99	0.13%	613,411
Sep 1, 2026	185.13	186.72	181.56	182.76	182.76	-2.02%	945,046
Aug 31, 2026	185.94	188.00	184.35	186.52	186.52	-0.82%	567,835
Aug 28, 2026	185.79	188.74	184.66	188.07	188.07	1.08%	545,113