Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
217.98
+0.65 (0.30%)
At close: Apr 14, 2026, 4:00 PM EDT
218.03
+0.05 (0.02%)
After-hours: Apr 14, 2026, 7:34 PM EDT
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 217.33 | 220.46 | 216.60 | 217.98 | 217.98 | 0.30% | 411,065 |
| Apr 13, 2026 | 212.69 | 217.92 | 212.11 | 217.33 | 217.33 | 1.13% | 566,989 |
| Apr 10, 2026 | 214.56 | 215.90 | 211.70 | 214.91 | 214.91 | 0.66% | 472,692 |
| Apr 9, 2026 | 208.33 | 214.35 | 207.24 | 213.51 | 213.51 | 1.94% | 478,314 |
| Apr 8, 2026 | 208.63 | 211.44 | 207.97 | 209.45 | 209.45 | 3.96% | 613,396 |
| Apr 7, 2026 | 203.73 | 204.46 | 200.66 | 201.48 | 201.48 | -1.57% | 441,192 |
| Apr 6, 2026 | 201.67 | 204.85 | 199.62 | 204.69 | 204.69 | 0.87% | 403,876 |
| Apr 2, 2026 | 199.02 | 203.45 | 195.49 | 202.93 | 202.93 | 1.42% | 605,912 |
| Apr 1, 2026 | 202.48 | 203.83 | 199.92 | 200.08 | 200.08 | -1.11% | 738,297 |
| Mar 31, 2026 | 202.95 | 207.55 | 200.52 | 202.33 | 202.33 | 0.92% | 722,193 |
| Mar 30, 2026 | 200.01 | 203.79 | 197.14 | 200.49 | 200.49 | 0.88% | 800,903 |
| Mar 27, 2026 | 199.95 | 203.48 | 197.13 | 198.74 | 198.74 | -1.14% | 656,958 |
| Mar 26, 2026 | 201.26 | 204.88 | 198.80 | 201.04 | 201.04 | -0.56% | 733,978 |
| Mar 25, 2026 | 205.00 | 207.50 | 200.00 | 202.17 | 202.17 | -0.53% | 598,020 |
| Mar 24, 2026 | 202.45 | 205.15 | 198.93 | 203.24 | 203.24 | -0.98% | 617,615 |
| Mar 23, 2026 | 203.84 | 206.34 | 202.52 | 205.26 | 205.26 | 2.46% | 1,054,184 |
| Mar 20, 2026 | 203.65 | 204.12 | 197.68 | 200.34 | 200.34 | -1.97% | 1,380,940 |
| Mar 19, 2026 | 204.01 | 205.72 | 200.99 | 204.36 | 204.36 | -0.69% | 631,486 |
| Mar 18, 2026 | 210.55 | 211.26 | 205.68 | 205.77 | 205.77 | -2.36% | 644,269 |
| Mar 17, 2026 | 210.53 | 212.00 | 207.12 | 210.74 | 210.74 | 0.94% | 644,084 |
| Mar 16, 2026 | 206.81 | 210.17 | 206.48 | 208.78 | 208.78 | 1.04% | 721,912 |
| Mar 13, 2026 | 206.01 | 207.03 | 204.00 | 206.64 | 206.64 | 1.23% | 623,006 |
| Mar 12, 2026 | 208.06 | 210.76 | 203.80 | 204.12 | 204.12 | -3.21% | 674,332 |
| Mar 11, 2026 | 209.76 | 211.60 | 207.16 | 210.88 | 209.63 | 0.96% | 568,060 |
| Mar 10, 2026 | 214.66 | 216.02 | 208.00 | 208.88 | 207.64 | -2.63% | 764,749 |
| Mar 9, 2026 | 210.70 | 215.59 | 204.16 | 214.52 | 213.25 | 0.40% | 1,012,010 |
| Mar 6, 2026 | 215.80 | 216.41 | 211.19 | 213.66 | 212.39 | -1.95% | 592,456 |
| Mar 5, 2026 | 220.37 | 226.35 | 217.44 | 217.92 | 216.63 | -1.08% | 681,396 |
| Mar 4, 2026 | 221.35 | 222.00 | 217.03 | 220.31 | 219.00 | -0.41% | 686,114 |
| Mar 3, 2026 | 214.85 | 223.40 | 214.17 | 221.22 | 219.91 | -0.35% | 605,260 |
| Mar 2, 2026 | 222.40 | 222.94 | 215.00 | 222.00 | 220.68 | -2.28% | 881,850 |
| Feb 27, 2026 | 221.75 | 227.80 | 219.77 | 227.18 | 225.83 | 1.73% | 817,132 |
| Feb 26, 2026 | 219.25 | 223.97 | 217.23 | 223.31 | 221.99 | 3.99% | 858,671 |
| Feb 25, 2026 | 216.85 | 217.55 | 210.67 | 214.75 | 213.48 | -1.16% | 935,608 |
| Feb 24, 2026 | 219.61 | 223.95 | 217.11 | 217.26 | 215.97 | -0.57% | 962,560 |
| Feb 23, 2026 | 220.83 | 221.66 | 213.26 | 218.50 | 217.20 | -1.41% | 1,181,088 |
| Feb 20, 2026 | 218.02 | 222.49 | 211.56 | 221.62 | 220.31 | 1.49% | 1,686,800 |
| Feb 19, 2026 | 228.00 | 232.00 | 216.32 | 218.36 | 217.07 | -14.48% | 3,583,393 |
| Feb 18, 2026 | 253.82 | 258.36 | 250.50 | 255.33 | 253.82 | -0.05% | 732,363 |
| Feb 17, 2026 | 264.27 | 265.68 | 253.29 | 255.46 | 253.95 | -3.90% | 763,144 |
| Feb 13, 2026 | 269.74 | 272.53 | 265.23 | 265.83 | 264.25 | -1.38% | 603,964 |
| Feb 12, 2026 | 272.17 | 278.17 | 269.54 | 269.56 | 267.96 | -0.71% | 639,672 |
| Feb 11, 2026 | 267.59 | 272.24 | 265.00 | 271.48 | 269.87 | 1.55% | 835,264 |
| Feb 10, 2026 | 264.79 | 270.21 | 263.37 | 267.33 | 265.75 | 1.81% | 604,059 |
| Feb 9, 2026 | 264.39 | 265.44 | 260.55 | 262.57 | 261.01 | -1.35% | 635,535 |
| Feb 6, 2026 | 257.15 | 267.17 | 256.18 | 266.16 | 264.58 | 3.35% | 1,026,692 |
| Feb 5, 2026 | 260.53 | 261.87 | 255.89 | 257.54 | 256.01 | -1.11% | 511,331 |
| Feb 4, 2026 | 254.25 | 261.88 | 252.99 | 260.42 | 258.88 | 2.95% | 1,348,518 |
| Feb 3, 2026 | 253.70 | 262.27 | 251.71 | 252.95 | 251.45 | -0.26% | 852,798 |
| Feb 2, 2026 | 252.40 | 255.25 | 250.71 | 253.60 | 252.10 | -0.19% | 696,735 |