Skip to main content
Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
216.28
-9.00 (-4.00%)
At close: Apr 28, 2026, 4:00 PM EDT
216.53
+0.25 (0.12%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Pool Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026225.48225.97214.98216.28216.28-4.00%978,822
Apr 27, 2026230.83232.01224.93225.28225.28-3.13%835,276
Apr 24, 2026229.02234.86226.70232.55232.551.69%1,018,523
Apr 23, 2026242.15249.04227.60228.68228.68-2.37%1,216,154
Apr 22, 2026234.85235.43231.52234.22234.220.47%1,091,044
Apr 21, 2026233.60236.10231.32233.13233.130.45%784,203
Apr 20, 2026226.00232.67224.50232.09232.091.96%485,132
Apr 17, 2026228.44235.13227.32227.62227.620.88%861,214
Apr 16, 2026226.80229.78225.08225.64225.64-0.42%779,467
Apr 15, 2026219.77228.27218.95226.59226.593.95%995,428
Apr 14, 2026217.33220.46216.60217.98217.980.30%429,199
Apr 13, 2026212.69217.92212.11217.33217.331.13%567,465
Apr 10, 2026214.56215.90211.70214.91214.910.66%472,789
Apr 9, 2026208.33214.35207.24213.51213.511.94%478,445
Apr 8, 2026208.63211.44207.97209.45209.453.96%613,647
Apr 7, 2026203.73204.46200.66201.48201.48-1.57%468,036
Apr 6, 2026201.67204.85199.62204.69204.690.87%430,037
Apr 2, 2026199.02203.45195.49202.93202.931.42%606,019
Apr 1, 2026202.48203.83199.92200.08200.08-1.11%738,320
Mar 31, 2026202.95207.55200.52202.33202.330.92%737,855
Mar 30, 2026200.01203.79197.14200.49200.490.88%801,946
Mar 27, 2026199.95203.48197.13198.74198.74-1.14%660,179
Mar 26, 2026201.26204.88198.80201.04201.04-0.56%734,040
Mar 25, 2026205.00207.50200.00202.17202.17-0.53%598,041
Mar 24, 2026202.45205.15198.93203.24203.24-0.98%617,615
Mar 23, 2026203.84206.34202.52205.26205.262.46%1,054,184
Mar 20, 2026203.65204.12197.68200.34200.34-1.97%1,380,940
Mar 19, 2026204.01205.72200.99204.36204.36-0.69%631,486
Mar 18, 2026210.55211.26205.68205.77205.77-2.36%644,269
Mar 17, 2026210.53212.00207.12210.74210.740.94%644,084
Mar 16, 2026206.81210.17206.48208.78208.781.04%721,912
Mar 13, 2026206.01207.03204.00206.64206.641.23%623,006
Mar 12, 2026208.06210.76203.80204.12204.12-3.21%674,332
Mar 11, 2026209.76211.60207.16210.88209.630.96%568,060
Mar 10, 2026214.66216.02208.00208.88207.64-2.63%764,749
Mar 9, 2026210.70215.59204.16214.52213.250.40%1,012,010
Mar 6, 2026215.80216.41211.19213.66212.39-1.95%592,456
Mar 5, 2026220.37226.35217.44217.92216.63-1.08%681,396
Mar 4, 2026221.35222.00217.03220.31219.00-0.41%686,114
Mar 3, 2026214.85223.40214.17221.22219.91-0.35%605,260
Mar 2, 2026222.40222.94215.00222.00220.68-2.28%881,850
Feb 27, 2026221.75227.80219.77227.18225.831.73%817,132
Feb 26, 2026219.25223.97217.23223.31221.993.99%858,671
Feb 25, 2026216.85217.55210.67214.75213.48-1.16%935,608
Feb 24, 2026219.61223.95217.11217.26215.97-0.57%962,560
Feb 23, 2026220.83221.66213.26218.50217.20-1.41%1,181,088
Feb 20, 2026218.02222.49211.56221.62220.311.49%1,686,800
Feb 19, 2026228.00232.00216.32218.36217.07-14.48%3,583,393
Feb 18, 2026253.82258.36250.50255.33253.82-0.05%732,363
Feb 17, 2026264.27265.68253.29255.46253.95-3.90%763,144
Feb 13, 2026269.74272.53265.23265.83264.25-1.38%603,964
Feb 12, 2026272.17278.17269.54269.56267.96-0.71%639,672
Feb 11, 2026267.59272.24265.00271.48269.871.55%835,264
Feb 10, 2026264.79270.21263.37267.33265.751.81%604,059
Feb 9, 2026264.39265.44260.55262.57261.01-1.35%635,535
Feb 6, 2026257.15267.17256.18266.16264.583.35%1,026,692
Feb 5, 2026260.53261.87255.89257.54256.01-1.11%511,331
Feb 4, 2026254.25261.88252.99260.42258.882.95%1,348,518
Feb 3, 2026253.70262.27251.71252.95251.45-0.26%852,798
Feb 2, 2026252.40255.25250.71253.60252.10-0.19%696,735
Jan 30, 2026253.94256.04250.06254.09252.58-0.51%512,447
Jan 29, 2026259.24261.59252.70255.38253.87-1.20%855,363
Jan 28, 2026263.68265.55257.66258.48256.95-2.26%780,316
Jan 27, 2026264.19265.58261.66264.46262.89-0.62%582,468
Jan 26, 2026266.54266.76262.79266.10264.520.41%608,211
Jan 23, 2026266.13266.74263.22265.02263.45-0.67%576,992
Jan 22, 2026267.32269.96265.86266.82265.240.03%521,690
Jan 21, 2026262.55268.27260.00266.74265.162.32%587,058
Jan 20, 2026262.24263.90258.50260.69259.14-2.72%1,016,565
Jan 16, 2026266.36268.57264.08267.99266.400.14%695,480
Jan 15, 2026265.12268.72263.32267.61266.020.86%587,958
Jan 14, 2026261.63268.15260.99265.34263.771.28%927,315
Jan 13, 2026257.82262.40256.45261.98260.431.36%892,690
Jan 12, 2026256.78260.38254.76258.46256.932.45%1,503,641
Jan 9, 2026245.00253.04242.34252.28250.783.90%1,050,486
Jan 8, 2026235.56245.30234.28242.80241.362.44%940,603
Jan 7, 2026239.78241.00235.04237.01235.61-0.99%678,682
Jan 6, 2026237.27240.98234.26239.38237.961.32%764,915
Jan 5, 2026229.51238.98228.95236.25234.852.85%1,044,582
Jan 2, 2026228.12230.65226.10229.71228.350.42%605,877
Dec 31, 2025230.28231.14228.75228.75227.39-1.00%436,461
Dec 30, 2025228.33232.60227.40231.07229.700.76%789,312
Dec 29, 2025231.17232.30228.19229.33227.97-1.36%733,968
Dec 26, 2025231.00233.80230.77232.49231.110.54%431,098
Dec 24, 2025230.35233.03228.51231.24229.870.30%407,578
Dec 23, 2025233.44234.31229.90230.55229.18-0.75%675,954
Dec 22, 2025231.68234.00231.06232.30230.920.12%665,472
Dec 19, 2025236.25236.25231.57232.01230.63-1.84%1,100,687
Dec 18, 2025237.56241.26233.71236.36234.960.03%914,164
Dec 17, 2025236.00238.73234.37236.28234.88-0.16%538,817
Dec 16, 2025238.57239.60234.37236.67235.27-0.70%545,750
Dec 15, 2025242.37244.00236.77238.34236.93-0.80%661,078
Dec 12, 2025241.69245.22239.40240.27238.85-0.01%486,318
Dec 11, 2025241.50246.13239.93240.29238.87-0.12%578,902
Dec 10, 2025234.11241.61233.48240.58239.153.12%690,212
Dec 9, 2025236.12237.34232.83233.31231.93-1.52%726,558
Dec 8, 2025240.44240.44234.70236.92235.52-1.09%538,928
Dec 5, 2025241.16243.56238.53239.52238.10-0.99%677,505
Dec 4, 2025246.37248.05240.83241.92240.49-1.65%519,416
Dec 3, 2025246.13251.73245.48245.98244.520.51%524,721