Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
220.31
-0.91 (-0.41%)
At close: Mar 4, 2026, 4:00 PM EST
221.00
+0.69 (0.31%)
After-hours: Mar 4, 2026, 5:40 PM EST
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 221.35 | 222.00 | 217.03 | 220.31 | 220.31 | -0.41% | 671,723 |
| Mar 3, 2026 | 214.85 | 223.40 | 214.17 | 221.22 | 221.22 | -0.35% | 605,122 |
| Mar 2, 2026 | 222.40 | 222.94 | 215.00 | 222.00 | 222.00 | -2.28% | 875,205 |
| Feb 27, 2026 | 221.75 | 227.80 | 219.77 | 227.18 | 227.18 | 1.73% | 811,829 |
| Feb 26, 2026 | 219.25 | 223.97 | 217.23 | 223.31 | 223.31 | 3.99% | 857,739 |
| Feb 25, 2026 | 216.85 | 217.55 | 210.67 | 214.75 | 214.75 | -1.16% | 932,197 |
| Feb 24, 2026 | 219.61 | 223.95 | 217.11 | 217.26 | 217.26 | -0.57% | 957,133 |
| Feb 23, 2026 | 220.83 | 221.66 | 213.26 | 218.50 | 218.50 | -1.41% | 1,180,906 |
| Feb 20, 2026 | 218.02 | 222.49 | 211.56 | 221.62 | 221.62 | 1.49% | 1,685,839 |
| Feb 19, 2026 | 228.00 | 232.00 | 216.32 | 218.36 | 218.36 | -14.48% | 3,552,098 |
| Feb 18, 2026 | 253.82 | 258.36 | 250.50 | 255.33 | 255.33 | -0.05% | 732,128 |
| Feb 17, 2026 | 264.27 | 265.68 | 253.29 | 255.46 | 255.46 | -3.90% | 762,995 |
| Feb 13, 2026 | 269.74 | 272.53 | 265.23 | 265.83 | 265.83 | -1.38% | 603,964 |
| Feb 12, 2026 | 272.17 | 278.17 | 269.54 | 269.56 | 269.56 | -0.71% | 639,672 |
| Feb 11, 2026 | 267.59 | 272.24 | 265.00 | 271.48 | 271.48 | 1.55% | 835,264 |
| Feb 10, 2026 | 264.79 | 270.21 | 263.37 | 267.33 | 267.33 | 1.81% | 604,059 |
| Feb 9, 2026 | 264.39 | 265.44 | 260.55 | 262.57 | 262.57 | -1.35% | 635,535 |
| Feb 6, 2026 | 257.15 | 267.17 | 256.18 | 266.16 | 266.16 | 3.35% | 1,026,692 |
| Feb 5, 2026 | 260.53 | 261.87 | 255.89 | 257.54 | 257.54 | -1.11% | 511,331 |
| Feb 4, 2026 | 254.25 | 261.88 | 252.99 | 260.42 | 260.42 | 2.95% | 1,348,518 |
| Feb 3, 2026 | 253.70 | 262.27 | 251.71 | 252.95 | 252.95 | -0.26% | 852,798 |
| Feb 2, 2026 | 252.40 | 255.25 | 250.71 | 253.60 | 253.60 | -0.19% | 696,735 |
| Jan 30, 2026 | 253.94 | 256.04 | 250.06 | 254.09 | 254.09 | -0.51% | 512,447 |
| Jan 29, 2026 | 259.24 | 261.59 | 252.70 | 255.38 | 255.38 | -1.20% | 855,363 |
| Jan 28, 2026 | 263.68 | 265.55 | 257.66 | 258.48 | 258.48 | -2.26% | 780,316 |
| Jan 27, 2026 | 264.19 | 265.58 | 261.66 | 264.46 | 264.46 | -0.62% | 582,468 |
| Jan 26, 2026 | 266.54 | 266.76 | 262.79 | 266.10 | 266.10 | 0.41% | 608,211 |
| Jan 23, 2026 | 266.13 | 266.74 | 263.22 | 265.02 | 265.02 | -0.67% | 576,992 |
| Jan 22, 2026 | 267.32 | 269.96 | 265.86 | 266.82 | 266.82 | 0.03% | 521,690 |
| Jan 21, 2026 | 262.55 | 268.27 | 260.00 | 266.74 | 266.74 | 2.32% | 587,058 |
| Jan 20, 2026 | 262.24 | 263.90 | 258.50 | 260.69 | 260.69 | -2.72% | 1,016,565 |
| Jan 16, 2026 | 266.36 | 268.57 | 264.08 | 267.99 | 267.99 | 0.14% | 695,480 |
| Jan 15, 2026 | 265.12 | 268.72 | 263.32 | 267.61 | 267.61 | 0.86% | 587,958 |
| Jan 14, 2026 | 261.63 | 268.15 | 260.99 | 265.34 | 265.34 | 1.28% | 927,315 |
| Jan 13, 2026 | 257.82 | 262.40 | 256.45 | 261.98 | 261.98 | 1.36% | 892,690 |
| Jan 12, 2026 | 256.78 | 260.38 | 254.76 | 258.46 | 258.46 | 2.45% | 1,503,641 |
| Jan 9, 2026 | 245.00 | 253.04 | 242.34 | 252.28 | 252.28 | 3.90% | 1,050,486 |
| Jan 8, 2026 | 235.56 | 245.30 | 234.28 | 242.80 | 242.80 | 2.44% | 940,603 |
| Jan 7, 2026 | 239.78 | 241.00 | 235.04 | 237.01 | 237.01 | -0.99% | 678,682 |
| Jan 6, 2026 | 237.27 | 240.98 | 234.26 | 239.38 | 239.38 | 1.32% | 764,915 |
| Jan 5, 2026 | 229.51 | 238.98 | 228.95 | 236.25 | 236.25 | 2.85% | 1,044,582 |
| Jan 2, 2026 | 228.12 | 230.65 | 226.10 | 229.71 | 229.71 | 0.42% | 605,877 |
| Dec 31, 2025 | 230.28 | 231.14 | 228.75 | 228.75 | 228.75 | -1.00% | 436,461 |
| Dec 30, 2025 | 228.33 | 232.60 | 227.40 | 231.07 | 231.07 | 0.76% | 789,312 |
| Dec 29, 2025 | 231.17 | 232.30 | 228.19 | 229.33 | 229.33 | -1.36% | 733,968 |
| Dec 26, 2025 | 231.00 | 233.80 | 230.77 | 232.49 | 232.49 | 0.54% | 431,098 |
| Dec 24, 2025 | 230.35 | 233.03 | 228.51 | 231.24 | 231.24 | 0.30% | 407,578 |
| Dec 23, 2025 | 233.44 | 234.31 | 229.90 | 230.55 | 230.55 | -0.75% | 675,954 |
| Dec 22, 2025 | 231.68 | 234.00 | 231.06 | 232.30 | 232.30 | 0.12% | 665,472 |
| Dec 19, 2025 | 236.25 | 236.25 | 231.57 | 232.01 | 232.01 | -1.84% | 1,100,687 |
| Dec 18, 2025 | 237.56 | 241.26 | 233.71 | 236.36 | 236.36 | 0.03% | 914,164 |
| Dec 17, 2025 | 236.00 | 238.73 | 234.37 | 236.28 | 236.28 | -0.16% | 538,817 |
| Dec 16, 2025 | 238.57 | 239.60 | 234.37 | 236.67 | 236.67 | -0.70% | 545,750 |
| Dec 15, 2025 | 242.37 | 244.00 | 236.77 | 238.34 | 238.34 | -0.80% | 661,078 |
| Dec 12, 2025 | 241.69 | 245.22 | 239.40 | 240.27 | 240.27 | -0.01% | 486,318 |
| Dec 11, 2025 | 241.50 | 246.13 | 239.93 | 240.29 | 240.29 | -0.12% | 578,902 |
| Dec 10, 2025 | 234.11 | 241.61 | 233.48 | 240.58 | 240.58 | 3.12% | 690,212 |
| Dec 9, 2025 | 236.12 | 237.34 | 232.83 | 233.31 | 233.31 | -1.52% | 726,558 |
| Dec 8, 2025 | 240.44 | 240.44 | 234.70 | 236.92 | 236.92 | -1.09% | 538,928 |
| Dec 5, 2025 | 241.16 | 243.56 | 238.53 | 239.52 | 239.52 | -0.99% | 677,505 |
| Dec 4, 2025 | 246.37 | 248.05 | 240.83 | 241.92 | 241.92 | -1.65% | 519,416 |
| Dec 3, 2025 | 246.13 | 251.73 | 245.48 | 245.98 | 245.98 | 0.51% | 524,721 |
| Dec 2, 2025 | 244.50 | 247.34 | 241.26 | 244.73 | 244.73 | 0.56% | 709,105 |
| Dec 1, 2025 | 240.51 | 248.40 | 240.31 | 243.37 | 243.37 | -0.09% | 594,891 |
| Nov 28, 2025 | 246.31 | 246.40 | 243.34 | 243.60 | 243.60 | -0.27% | 202,856 |
| Nov 26, 2025 | 242.99 | 246.39 | 241.71 | 244.27 | 244.27 | 0.16% | 477,728 |
| Nov 25, 2025 | 238.82 | 246.12 | 238.51 | 243.89 | 243.89 | 3.03% | 813,805 |
| Nov 24, 2025 | 238.88 | 240.31 | 235.17 | 236.71 | 236.71 | -1.36% | 3,865,571 |
| Nov 21, 2025 | 232.34 | 243.42 | 229.81 | 239.98 | 239.98 | 4.24% | 914,309 |
| Nov 20, 2025 | 235.05 | 237.17 | 229.63 | 230.21 | 230.21 | -1.57% | 812,480 |
| Nov 19, 2025 | 240.24 | 241.83 | 231.53 | 233.88 | 233.88 | -2.65% | 939,980 |
| Nov 18, 2025 | 235.01 | 241.81 | 233.06 | 240.24 | 240.24 | 1.01% | 990,775 |
| Nov 17, 2025 | 242.83 | 244.99 | 237.25 | 237.84 | 237.84 | -1.85% | 796,322 |
| Nov 14, 2025 | 244.94 | 246.78 | 241.90 | 242.32 | 242.32 | -1.47% | 658,838 |
| Nov 13, 2025 | 248.87 | 252.64 | 244.63 | 245.93 | 245.93 | -1.84% | 1,210,730 |
| Nov 12, 2025 | 253.71 | 255.66 | 249.39 | 250.54 | 250.54 | -1.48% | 665,204 |
| Nov 11, 2025 | 250.87 | 255.23 | 248.17 | 254.31 | 253.06 | 2.19% | 700,144 |
| Nov 10, 2025 | 251.85 | 252.10 | 247.56 | 248.86 | 247.64 | -1.25% | 692,210 |
| Nov 7, 2025 | 247.94 | 252.81 | 245.25 | 252.01 | 250.77 | 1.47% | 1,065,753 |
| Nov 6, 2025 | 253.02 | 254.02 | 242.10 | 248.37 | 247.15 | -1.84% | 1,721,945 |
| Nov 5, 2025 | 257.36 | 257.39 | 250.85 | 253.03 | 251.79 | -1.93% | 1,399,945 |
| Nov 4, 2025 | 259.37 | 259.48 | 254.83 | 258.00 | 256.73 | -0.57% | 840,975 |
| Nov 3, 2025 | 267.10 | 267.51 | 258.63 | 259.48 | 258.20 | -2.84% | 856,554 |
| Oct 31, 2025 | 277.05 | 277.05 | 266.00 | 267.06 | 265.75 | -3.66% | 1,342,660 |
| Oct 30, 2025 | 282.97 | 284.98 | 276.50 | 277.20 | 275.84 | -2.24% | 632,009 |
| Oct 29, 2025 | 286.51 | 290.02 | 282.62 | 283.55 | 282.16 | -1.18% | 838,299 |
| Oct 28, 2025 | 291.44 | 293.27 | 286.52 | 286.95 | 285.54 | -2.25% | 498,442 |
| Oct 27, 2025 | 295.85 | 297.50 | 289.73 | 293.56 | 292.12 | -0.06% | 576,517 |
| Oct 24, 2025 | 300.45 | 301.69 | 292.74 | 293.75 | 292.31 | -2.18% | 759,253 |
| Oct 23, 2025 | 297.55 | 303.40 | 290.23 | 300.31 | 298.83 | 0.91% | 1,120,337 |
| Oct 22, 2025 | 300.78 | 303.69 | 296.34 | 297.59 | 296.13 | -1.67% | 981,632 |
| Oct 21, 2025 | 294.95 | 305.63 | 293.60 | 302.63 | 301.14 | 2.91% | 797,842 |
| Oct 20, 2025 | 290.73 | 297.15 | 290.58 | 294.07 | 292.62 | 1.33% | 599,783 |
| Oct 17, 2025 | 289.12 | 293.01 | 287.75 | 290.21 | 288.78 | 0.01% | 663,944 |
| Oct 16, 2025 | 291.50 | 291.51 | 287.45 | 290.17 | 288.74 | -0.09% | 628,635 |
| Oct 15, 2025 | 289.96 | 296.95 | 287.19 | 290.44 | 289.01 | -1.70% | 571,654 |
| Oct 14, 2025 | 288.64 | 299.51 | 288.36 | 295.46 | 294.01 | 1.28% | 574,426 |
| Oct 13, 2025 | 291.55 | 293.74 | 288.00 | 291.73 | 290.30 | 0.63% | 467,156 |
| Oct 10, 2025 | 296.79 | 298.67 | 289.11 | 289.91 | 288.48 | -2.14% | 602,862 |
| Oct 9, 2025 | 301.14 | 301.14 | 295.28 | 296.24 | 294.78 | -1.82% | 392,071 |