Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
306.32
-4.98 (-1.60%)
At close: Jul 11, 2025, 4:00 PM
307.08
+0.76 (0.25%)
After-hours: Jul 11, 2025, 4:00 PM EDT
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 309.83 | 310.04 | 304.68 | 306.32 | 306.32 | -1.60% | 435,864 |
| Jul 10, 2025 | 306.97 | 316.37 | 306.44 | 311.30 | 311.30 | 0.92% | 536,880 |
| Jul 9, 2025 | 302.74 | 308.99 | 302.35 | 308.46 | 308.46 | 1.92% | 733,444 |
| Jul 8, 2025 | 296.18 | 305.58 | 295.34 | 302.64 | 302.64 | 2.18% | 577,179 |
| Jul 7, 2025 | 300.00 | 302.92 | 294.49 | 296.18 | 296.18 | -1.93% | 446,906 |
| Jul 3, 2025 | 302.76 | 303.62 | 297.00 | 302.02 | 302.02 | -0.21% | 522,026 |
| Jul 2, 2025 | 304.83 | 306.09 | 299.82 | 302.67 | 302.67 | -0.50% | 704,047 |
| Jul 1, 2025 | 291.29 | 312.14 | 289.49 | 304.18 | 304.18 | 4.36% | 806,746 |
| Jun 30, 2025 | 292.58 | 292.90 | 286.00 | 291.48 | 291.48 | -0.44% | 1,106,345 |
| Jun 27, 2025 | 295.62 | 297.89 | 291.54 | 292.77 | 292.77 | -0.51% | 2,177,501 |
| Jun 26, 2025 | 298.75 | 298.75 | 290.98 | 294.26 | 294.26 | -1.31% | 836,267 |
| Jun 25, 2025 | 300.50 | 302.34 | 296.00 | 298.17 | 298.17 | -0.85% | 551,728 |
| Jun 24, 2025 | 296.25 | 301.71 | 289.26 | 300.74 | 300.74 | 2.31% | 742,152 |
| Jun 23, 2025 | 288.25 | 294.10 | 286.15 | 293.96 | 293.96 | 1.89% | 425,340 |
| Jun 20, 2025 | 288.40 | 289.08 | 285.94 | 288.52 | 288.52 | 1.24% | 714,021 |
| Jun 18, 2025 | 285.67 | 289.48 | 284.73 | 285.00 | 285.00 | -0.18% | 481,170 |
| Jun 17, 2025 | 287.86 | 290.38 | 282.22 | 285.50 | 285.50 | -1.71% | 724,680 |
| Jun 16, 2025 | 292.00 | 292.91 | 287.67 | 290.47 | 290.47 | 0.54% | 669,215 |
| Jun 13, 2025 | 291.81 | 295.41 | 287.06 | 288.90 | 288.90 | -2.34% | 550,642 |
| Jun 12, 2025 | 299.85 | 300.22 | 295.18 | 295.83 | 295.83 | -1.38% | 576,070 |
| Jun 11, 2025 | 307.87 | 308.19 | 299.73 | 299.98 | 299.98 | -2.07% | 556,828 |
| Jun 10, 2025 | 302.65 | 307.98 | 299.80 | 306.31 | 306.31 | 2.70% | 541,749 |
| Jun 9, 2025 | 298.16 | 301.00 | 294.47 | 298.25 | 298.25 | 0.39% | 891,189 |
| Jun 6, 2025 | 310.12 | 310.12 | 294.54 | 297.08 | 297.08 | -3.69% | 967,703 |
| Jun 5, 2025 | 309.55 | 311.51 | 305.82 | 308.45 | 308.45 | -0.31% | 635,226 |
| Jun 4, 2025 | 305.09 | 311.02 | 304.51 | 309.42 | 309.42 | 1.33% | 334,788 |
| Jun 3, 2025 | 299.45 | 306.54 | 298.10 | 305.35 | 305.35 | 1.78% | 554,106 |
| Jun 2, 2025 | 299.28 | 301.37 | 295.70 | 300.00 | 300.00 | -0.20% | 616,348 |
| May 30, 2025 | 298.40 | 301.87 | 297.00 | 300.59 | 300.59 | -0.07% | 749,501 |
| May 29, 2025 | 301.18 | 303.48 | 297.30 | 300.79 | 300.79 | 0.61% | 420,365 |
| May 28, 2025 | 302.03 | 302.03 | 297.50 | 298.96 | 298.96 | -0.85% | 531,245 |
| May 27, 2025 | 305.40 | 306.37 | 298.70 | 301.53 | 301.53 | -0.25% | 633,523 |
| May 23, 2025 | 299.09 | 303.38 | 299.09 | 302.29 | 302.29 | -0.39% | 363,877 |
| May 22, 2025 | 301.23 | 304.74 | 297.39 | 303.47 | 303.47 | 0.23% | 375,630 |
| May 21, 2025 | 310.86 | 310.86 | 301.37 | 302.76 | 302.76 | -3.72% | 678,808 |
| May 20, 2025 | 321.33 | 321.73 | 312.90 | 314.45 | 314.45 | -2.48% | 421,029 |
| May 19, 2025 | 316.48 | 324.42 | 315.01 | 322.45 | 322.45 | 0.51% | 998,859 |
| May 16, 2025 | 320.00 | 321.95 | 315.00 | 320.82 | 320.82 | 2.33% | 825,606 |
| May 15, 2025 | 308.68 | 313.79 | 304.68 | 313.53 | 313.53 | 1.46% | 463,051 |
| May 14, 2025 | 312.52 | 314.93 | 308.81 | 309.02 | 307.79 | -1.54% | 442,422 |
| May 13, 2025 | 320.00 | 321.66 | 313.41 | 313.84 | 312.59 | -1.62% | 404,033 |
| May 12, 2025 | 313.49 | 319.62 | 311.50 | 319.02 | 317.75 | 5.66% | 721,107 |
| May 9, 2025 | 301.83 | 303.98 | 298.18 | 301.92 | 300.72 | 0.09% | 391,477 |
| May 8, 2025 | 299.53 | 305.03 | 297.45 | 301.64 | 300.44 | 1.98% | 366,963 |
| May 7, 2025 | 295.34 | 298.25 | 293.79 | 295.79 | 294.62 | 0.15% | 473,101 |
| May 6, 2025 | 304.20 | 305.17 | 295.04 | 295.34 | 294.17 | -3.56% | 472,409 |
| May 5, 2025 | 304.88 | 309.49 | 303.29 | 306.24 | 305.02 | -0.15% | 549,013 |
| May 2, 2025 | 299.02 | 307.13 | 298.17 | 306.69 | 305.47 | 3.49% | 365,845 |
| May 1, 2025 | 292.98 | 299.65 | 291.19 | 296.35 | 295.17 | 1.10% | 577,759 |
| Apr 30, 2025 | 290.43 | 293.90 | 286.42 | 293.14 | 291.98 | -0.26% | 631,597 |