Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
239.52
-2.40 (-0.99%)
At close: Dec 5, 2025, 4:00 PM EST
240.42
+0.90 (0.38%)
After-hours: Dec 5, 2025, 6:54 PM EST

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025241.16243.56238.53239.52239.52-0.99%642,233
Dec 4, 2025246.37248.05240.83241.92241.92-1.65%519,394
Dec 3, 2025246.13251.73245.48245.98245.980.51%524,676
Dec 2, 2025244.50247.34241.26244.73244.730.56%709,105
Dec 1, 2025240.51248.40240.31243.37243.37-0.09%594,891
Nov 28, 2025246.31246.40243.34243.60243.60-0.27%202,856
Nov 26, 2025242.99246.39241.71244.27244.270.16%477,728
Nov 25, 2025238.82246.12238.51243.89243.893.03%813,805
Nov 24, 2025238.88240.31235.17236.71236.71-1.36%3,865,571
Nov 21, 2025232.34243.42229.81239.98239.984.24%914,309
Nov 20, 2025235.05237.17229.63230.21230.21-1.57%812,480
Nov 19, 2025240.24241.83231.53233.88233.88-2.65%939,980
Nov 18, 2025235.01241.81233.06240.24240.241.01%990,775
Nov 17, 2025242.83244.99237.25237.84237.84-1.85%796,322
Nov 14, 2025244.94246.78241.90242.32242.32-1.47%658,838
Nov 13, 2025248.87252.64244.63245.93245.93-1.84%1,210,730
Nov 12, 2025253.71255.66249.39250.54250.54-1.48%665,204
Nov 11, 2025250.87255.23248.17254.31253.062.19%700,144
Nov 10, 2025251.85252.10247.56248.86247.64-1.25%692,210
Nov 7, 2025247.94252.81245.25252.01250.771.47%1,065,753
Nov 6, 2025253.02254.02242.10248.37247.15-1.84%1,721,945
Nov 5, 2025257.36257.39250.85253.03251.79-1.93%1,399,945
Nov 4, 2025259.37259.48254.83258.00256.73-0.57%840,975
Nov 3, 2025267.10267.51258.63259.48258.20-2.84%856,554
Oct 31, 2025277.05277.05266.00267.06265.75-3.66%1,342,660
Oct 30, 2025282.97284.98276.50277.20275.84-2.24%632,009
Oct 29, 2025286.51290.02282.62283.55282.16-1.18%838,299
Oct 28, 2025291.44293.27286.52286.95285.54-2.25%498,442
Oct 27, 2025295.85297.50289.73293.56292.12-0.06%576,517
Oct 24, 2025300.45301.69292.74293.75292.31-2.18%759,253
Oct 23, 2025297.55303.40290.23300.31298.830.91%1,120,337
Oct 22, 2025300.78303.69296.34297.59296.13-1.67%981,632
Oct 21, 2025294.95305.63293.60302.63301.142.91%797,842
Oct 20, 2025290.73297.15290.58294.07292.621.33%599,783
Oct 17, 2025289.12293.01287.75290.21288.780.01%663,944
Oct 16, 2025291.50291.51287.45290.17288.74-0.09%628,635
Oct 15, 2025289.96296.95287.19290.44289.01-1.70%571,654
Oct 14, 2025288.64299.51288.36295.46294.011.28%574,426
Oct 13, 2025291.55293.74288.00291.73290.300.63%467,156
Oct 10, 2025296.79298.67289.11289.91288.48-2.14%602,862
Oct 9, 2025301.14301.14295.28296.24294.78-1.82%392,071
Oct 8, 2025300.04303.08297.60301.72300.240.21%510,409
Oct 7, 2025306.37306.89300.37301.09299.61-2.02%366,068
Oct 6, 2025310.42310.99304.86307.29305.78-0.75%520,678
Oct 3, 2025311.98313.75308.91309.61308.09-0.78%319,784
Oct 2, 2025308.26312.40306.72312.05310.520.93%296,016
Oct 1, 2025309.47312.88307.99309.18307.66-0.29%380,231
Sep 30, 2025309.59310.89306.12310.07308.55-0.27%392,165
Sep 29, 2025308.28311.80304.43310.90309.371.65%636,455
Sep 26, 2025305.21308.78304.61305.86304.360.26%439,917
Sep 25, 2025308.75311.17303.40305.08303.58-1.81%458,709
Sep 24, 2025312.00314.53310.59310.71309.18-0.71%384,104
Sep 23, 2025312.23314.52309.00312.94311.400.10%467,735
Sep 22, 2025316.00316.00309.00312.63311.09-1.66%497,638
Sep 19, 2025325.12325.57316.88317.92316.36-2.21%1,985,962
Sep 18, 2025323.51327.46321.72325.12323.520.55%455,932
Sep 17, 2025329.18336.15321.50323.33321.74-1.51%533,748
Sep 16, 2025327.41329.54323.35328.28326.671.08%380,739
Sep 15, 2025325.84326.29320.61324.78323.18-0.37%400,991
Sep 12, 2025327.99329.46324.65325.98324.38-1.16%413,070
Sep 11, 2025320.27330.65318.34329.80328.183.34%425,886
Sep 10, 2025320.46322.41317.98319.15317.58-0.85%369,368
Sep 9, 2025330.95330.95319.41321.87320.29-3.52%492,241
Sep 8, 2025331.58334.44325.40333.62331.980.16%653,607
Sep 5, 2025319.21334.60317.41333.09331.455.47%988,558
Sep 4, 2025305.30317.15304.76315.80314.253.63%493,122
Sep 3, 2025303.85304.99299.99304.74303.24-0.11%449,803
Sep 2, 2025306.45308.00303.40305.07303.57-1.82%321,031
Aug 29, 2025316.04317.55310.15310.71309.18-1.35%441,194
Aug 28, 2025318.08319.04312.13314.97313.42-0.91%365,149
Aug 27, 2025316.45321.05315.99317.85316.29-0.17%301,331
Aug 26, 2025320.38322.01317.71318.38316.81-0.95%527,259
Aug 25, 2025321.97322.56318.43321.43319.85-0.71%374,729
Aug 22, 2025309.77328.29308.78323.73322.144.89%736,600
Aug 21, 2025312.02312.02306.04308.63307.11-2.01%511,858
Aug 20, 2025323.90326.16314.43314.95313.40-3.03%482,112
Aug 19, 2025318.42328.76317.45324.78323.182.75%497,264
Aug 18, 2025321.75322.92315.79316.08314.53-1.76%440,822
Aug 15, 2025331.47333.95320.00321.75320.17-1.33%870,436
Aug 14, 2025324.09328.67320.47326.09324.49-1.40%611,258
Aug 13, 2025313.98331.23313.96330.73327.865.72%470,287
Aug 12, 2025306.93313.49306.51312.85310.142.02%319,287
Aug 11, 2025305.12308.83301.24306.65303.990.32%365,614
Aug 8, 2025308.20311.52305.09305.68303.03-0.96%329,879
Aug 7, 2025311.96313.48307.44308.64305.96-0.30%247,619
Aug 6, 2025311.98312.10309.00309.56306.87-0.78%236,639
Aug 5, 2025309.49313.15307.65311.98309.270.70%307,069
Aug 4, 2025308.86311.89306.90309.81307.120.37%426,401
Aug 1, 2025307.36311.65303.85308.67305.990.17%493,261
Jul 31, 2025308.58313.59305.57308.14305.47-1.31%446,343
Jul 30, 2025316.89318.19309.07312.24309.53-1.34%454,533
Jul 29, 2025322.09322.94315.54316.48313.73-1.56%508,866
Jul 28, 2025323.43326.66320.09321.48318.69-1.05%561,414
Jul 25, 2025324.82327.43320.39324.90322.08-0.44%755,676
Jul 24, 2025345.00345.00320.00326.34323.513.00%1,112,468
Jul 23, 2025316.70319.61314.86316.85314.100.70%892,437
Jul 22, 2025301.56315.75301.30314.66311.935.24%690,788
Jul 21, 2025299.60304.42298.61298.99296.400.04%446,223
Jul 18, 2025301.82302.88297.00298.86296.270.02%688,291
Jul 17, 2025294.17300.94293.53298.81296.222.10%692,744