Pool Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	190.17	192.12	184.88	185.71	185.71	-2.61%	1,005,179
Jul 30, 2026	190.00	190.80	184.51	190.68	190.68	-1.43%	843,657
Jul 29, 2026	190.86	197.00	188.50	193.45	193.45	0.67%	1,040,093
Jul 28, 2026	186.61	192.81	185.88	192.16	192.16	4.09%	1,341,780
Jul 27, 2026	185.57	189.12	182.72	184.61	184.61	0.46%	957,674
Jul 24, 2026	183.33	186.42	178.52	183.77	183.77	0.24%	1,125,150
Jul 23, 2026	203.74	204.40	180.81	183.33	183.33	-6.55%	2,056,129
Jul 22, 2026	196.72	200.00	194.24	196.19	196.19	-0.09%	1,175,258
Jul 21, 2026	198.80	200.37	195.38	196.36	196.36	-2.32%	897,105
Jul 20, 2026	200.76	202.10	194.08	201.03	201.03	-0.07%	1,144,239
Jul 17, 2026	208.85	212.41	200.38	201.17	201.17	-3.25%	607,593
Jul 16, 2026	202.70	209.23	202.70	207.92	207.92	2.74%	617,173
Jul 15, 2026	195.89	203.73	193.34	202.37	202.37	-3.67%	1,193,566
Jul 14, 2026	210.82	213.18	207.27	210.07	210.07	-0.36%	458,447
Jul 13, 2026	211.92	214.70	209.08	210.82	210.82	0.18%	611,382
Jul 10, 2026	209.84	213.19	209.39	210.44	210.44	1.19%	460,840
Jul 9, 2026	203.18	210.48	201.39	207.97	207.97	1.85%	605,273
Jul 8, 2026	206.90	206.90	202.41	204.20	204.20	-2.59%	626,673
Jul 7, 2026	215.55	217.94	208.79	209.62	209.62	-2.60%	619,370
Jul 6, 2026	220.51	220.51	211.23	215.22	215.22	-1.94%	959,513
Jul 2, 2026	215.93	221.02	215.48	219.47	219.47	1.75%	585,263
Jul 1, 2026	214.69	219.98	210.01	215.69	215.69	0.37%	652,225
Jun 30, 2026	211.62	216.30	210.24	214.90	214.90	1.55%	738,024
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