Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	209.84	213.19	209.39	210.44	210.44	1.19%	460,817
Jul 9, 2026	203.18	210.48	201.39	207.97	207.97	1.85%	605,249
Jul 8, 2026	206.90	206.90	202.41	204.20	204.20	-2.59%	626,602
Jul 7, 2026	215.55	217.94	208.79	209.62	209.62	-2.60%	615,255
Jul 6, 2026	220.51	220.51	211.23	215.22	215.22	-1.94%	917,807
Jul 2, 2026	215.93	221.02	215.48	219.47	219.47	1.75%	585,231
Jul 1, 2026	214.69	219.98	210.01	215.69	215.69	0.37%	651,467
Jun 30, 2026	211.62	216.30	210.24	214.90	214.90	1.55%	738,005
Jun 29, 2026	211.61	211.89	207.24	211.62	211.62	-	715,284
Jun 26, 2026	207.60	213.35	207.53	211.61	211.61	2.04%	1,224,065
Jun 25, 2026	204.98	212.69	204.55	207.38	207.38	0.98%	947,825
Jun 24, 2026	194.98	206.28	194.98	205.36	205.36	5.40%	877,890
Jun 23, 2026	193.62	197.78	193.33	194.84	194.84	-0.39%	567,470
Jun 22, 2026	197.55	198.03	194.05	195.61	195.61	-1.70%	821,257
Jun 18, 2026	196.58	205.23	194.37	198.99	198.99	2.39%	8,252,387
Jun 17, 2026	198.08	204.00	192.48	194.34	194.34	-1.89%	1,020,394
Jun 16, 2026	191.94	199.89	189.89	198.08	198.08	3.69%	866,725
Jun 15, 2026	196.00	198.53	190.22	191.03	191.03	-2.04%	993,615
Jun 12, 2026	191.93	197.21	190.98	195.00	195.00	1.38%	677,414
Jun 11, 2026	190.35	193.87	186.31	192.34	192.34	1.29%	1,030,211
Jun 10, 2026	192.90	196.46	189.07	189.89	189.89	-1.31%	907,961
Jun 9, 2026	180.50	194.78	179.87	192.42	192.42	6.34%	1,587,637
Jun 8, 2026	182.74	184.05	179.28	180.95	180.95	-2.46%	1,168,321
Jun 5, 2026	183.46	188.53	183.46	185.52	185.52	1.26%	1,308,914
Jun 4, 2026	184.45	187.83	181.17	183.22	183.22	1.40%	747,000
Jun 3, 2026	181.06	182.13	176.80	180.69	180.69	0.61%	747,195
Jun 2, 2026	181.16	182.17	177.45	179.60	179.60	-1.36%	857,193
Jun 1, 2026	181.12	184.52	178.40	182.07	182.07	0.37%	882,506
May 29, 2026	183.29	185.69	181.22	181.40	181.40	-1.79%	732,696
May 28, 2026	182.57	185.27	180.72	184.70	184.70	0.16%	586,090
May 27, 2026	184.40	190.00	183.54	184.41	184.41	1.13%	735,961
May 26, 2026	184.55	185.59	181.26	182.35	182.35	-1.24%	667,519
May 22, 2026	181.54	186.90	180.69	184.64	184.64	1.62%	552,510
May 21, 2026	180.89	181.71	177.27	181.69	181.69	-0.08%	705,399
May 20, 2026	177.82	182.30	175.01	181.83	181.83	1.84%	744,168
May 19, 2026	181.47	181.99	177.54	178.54	178.54	-1.57%	949,870
May 18, 2026	175.34	181.84	172.68	181.39	181.39	3.44%	1,275,791
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