Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
211.61
+4.23 (2.04%)
At close: Jun 26, 2026, 4:00 PM EDT
212.00
+0.39 (0.18%)
After-hours: Jun 26, 2026, 7:28 PM EDT

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026207.60213.35207.53211.61211.612.04%1,186,718
Jun 25, 2026204.98212.69204.55207.38207.380.98%944,239
Jun 24, 2026194.98206.28194.98205.36205.365.40%841,386
Jun 23, 2026193.62197.78193.33194.84194.84-0.39%563,096
Jun 22, 2026197.55198.03194.05195.61195.61-1.70%817,088
Jun 18, 2026196.58205.23194.37198.99198.992.39%8,252,382
Jun 17, 2026198.08204.00192.48194.34194.34-1.89%1,020,394
Jun 16, 2026191.94199.89189.89198.08198.083.69%866,725
Jun 15, 2026196.00198.53190.22191.03191.03-2.04%993,615
Jun 12, 2026191.93197.21190.98195.00195.001.38%677,414
Jun 11, 2026190.35193.87186.31192.34192.341.29%1,030,211
Jun 10, 2026192.90196.46189.07189.89189.89-1.31%907,961
Jun 9, 2026180.50194.78179.87192.42192.426.34%1,587,637
Jun 8, 2026182.74184.05179.28180.95180.95-2.46%1,168,321
Jun 5, 2026183.46188.53183.46185.52185.521.26%1,308,914
Jun 4, 2026184.45187.83181.17183.22183.221.40%747,000
Jun 3, 2026181.06182.13176.80180.69180.690.61%747,195
Jun 2, 2026181.16182.17177.45179.60179.60-1.36%857,193
Jun 1, 2026181.12184.52178.40182.07182.070.37%882,506
May 29, 2026183.29185.69181.22181.40181.40-1.79%732,696
May 28, 2026182.57185.27180.72184.70184.700.16%586,090
May 27, 2026184.40190.00183.54184.41184.411.13%735,961
May 26, 2026184.55185.59181.26182.35182.35-1.24%667,519
May 22, 2026181.54186.90180.69184.64184.641.62%552,510
May 21, 2026180.89181.71177.27181.69181.69-0.08%705,399
May 20, 2026177.82182.30175.01181.83181.831.84%744,168
May 19, 2026181.47181.99177.54178.54178.54-1.57%949,870
May 18, 2026175.34181.84172.68181.39181.393.44%1,275,791
May 15, 2026177.43178.26172.70175.35175.350.06%1,042,836
May 14, 2026174.85177.32173.62175.24175.240.67%901,183
May 13, 2026182.41183.68175.01175.37174.07-3.82%1,112,111
May 12, 2026184.90186.08181.10182.33180.98-1.32%900,988
May 11, 2026188.47188.76184.60184.77183.40-1.60%995,432
May 8, 2026190.44192.29184.50187.77186.38-1.40%827,378
May 7, 2026190.00195.90189.96190.44189.031.25%1,574,586
May 6, 2026191.30195.06187.90188.09186.700.56%1,136,096
May 5, 2026197.52198.31186.94187.04185.65-7.97%2,309,481
May 4, 2026205.41207.63202.71203.23201.72-2.34%537,427
May 1, 2026213.57213.57207.56208.09206.55-2.45%467,010
Apr 30, 2026213.80217.90212.25213.32211.741.77%651,276
Apr 29, 2026215.72215.82208.51209.61208.06-3.08%708,803
Apr 28, 2026225.48225.97214.98216.28214.68-4.00%978,848
Apr 27, 2026230.83232.01224.93225.28223.61-3.13%835,276
Apr 24, 2026229.02234.86226.70232.55230.831.69%1,018,523
Apr 23, 2026242.15249.04227.60228.68226.98-2.37%1,216,154
Apr 22, 2026234.85235.43231.52234.22232.480.47%1,091,044
Apr 21, 2026233.60236.10231.32233.13231.400.45%784,203
Apr 20, 2026226.00232.67224.50232.09230.371.96%485,132
Apr 17, 2026228.44235.13227.32227.62225.930.88%861,214
Apr 16, 2026226.80229.78225.08225.64223.97-0.42%779,467
Apr 15, 2026219.77228.27218.95226.59224.913.95%995,428
Apr 14, 2026217.33220.46216.60217.98216.360.30%429,199
Apr 13, 2026212.69217.92212.11217.33215.721.13%567,465
Apr 10, 2026214.56215.90211.70214.91213.320.66%472,789
Apr 9, 2026208.33214.35207.24213.51211.931.94%478,445
Apr 8, 2026208.63211.44207.97209.45207.903.96%613,647
Apr 7, 2026203.73204.46200.66201.48199.99-1.57%468,036
Apr 6, 2026201.67204.85199.62204.69203.170.87%430,037
Apr 2, 2026199.02203.45195.49202.93201.431.42%606,019
Apr 1, 2026202.48203.83199.92200.08198.60-1.11%738,320
Mar 31, 2026202.95207.55200.52202.33200.830.92%737,855
Mar 30, 2026200.01203.79197.14200.49199.000.88%801,946
Mar 27, 2026199.95203.48197.13198.74197.27-1.14%660,179
Mar 26, 2026201.26204.88198.80201.04199.55-0.56%734,040
Mar 25, 2026205.00207.50200.00202.17200.67-0.53%598,041
Mar 24, 2026202.45205.15198.93203.24201.73-0.98%617,615
Mar 23, 2026203.84206.34202.52205.26203.742.46%1,054,184
Mar 20, 2026203.65204.12197.68200.34198.85-1.97%1,380,940
Mar 19, 2026204.01205.72200.99204.36202.85-0.69%631,486
Mar 18, 2026210.55211.26205.68205.77204.24-2.36%644,269
Mar 17, 2026210.53212.00207.12210.74209.180.94%644,084
Mar 16, 2026206.81210.17206.48208.78207.231.04%721,912
Mar 13, 2026206.01207.03204.00206.64205.111.23%623,006
Mar 12, 2026208.06210.76203.80204.12202.61-2.63%674,332
Mar 11, 2026209.76211.60207.16210.88208.080.96%568,060
Mar 10, 2026214.66216.02208.00208.88206.10-2.63%764,749
Mar 9, 2026210.70215.59204.16214.52211.670.40%1,012,010
Mar 6, 2026215.80216.41211.19213.66210.82-1.95%592,456
Mar 5, 2026220.37226.35217.44217.92215.02-1.08%681,396
Mar 4, 2026221.35222.00217.03220.31217.38-0.41%686,114
Mar 3, 2026214.85223.40214.17221.22218.28-0.35%605,260
Mar 2, 2026222.40222.94215.00222.00219.05-2.28%881,850
Feb 27, 2026221.75227.80219.77227.18224.161.73%817,132
Feb 26, 2026219.25223.97217.23223.31220.343.99%858,671
Feb 25, 2026216.85217.55210.67214.75211.89-1.16%935,608
Feb 24, 2026219.61223.95217.11217.26214.37-0.57%962,560
Feb 23, 2026220.83221.66213.26218.50215.59-1.41%1,181,088
Feb 20, 2026218.02222.49211.56221.62218.671.49%1,686,800
Feb 19, 2026228.00232.00216.32218.36215.46-14.48%3,583,393
Feb 18, 2026253.82258.36250.50255.33251.94-0.05%732,363
Feb 17, 2026264.27265.68253.29255.46252.06-3.90%763,144
Feb 13, 2026269.74272.53265.23265.83262.30-1.38%603,964
Feb 12, 2026272.17278.17269.54269.56265.98-0.71%639,672
Feb 11, 2026267.59272.24265.00271.48267.871.55%835,264
Feb 10, 2026264.79270.21263.37267.33263.781.81%604,059
Feb 9, 2026264.39265.44260.55262.57259.08-1.35%635,535
Feb 6, 2026257.15267.17256.18266.16262.623.35%1,026,692
Feb 5, 2026260.53261.87255.89257.54254.12-1.11%511,331
Feb 4, 2026254.25261.88252.99260.42256.962.95%1,348,518
Feb 3, 2026253.70262.27251.71252.95249.59-0.26%852,798