Home

Pool Corporation - Common Stock (POOL)

300.31
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 6:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pool Corporation - Common Stock (POOL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025297.55303.40290.23300.311,120,335300.31
10/22/2025300.78303.69296.34297.59981,540297.59
10/21/2025294.95305.63293.60302.63797,815302.63
10/20/2025290.73297.15290.58294.07599,784294.07
10/17/2025289.12293.00287.75290.21663,946290.21
10/16/2025291.50291.51287.45290.17628,637290.17
10/15/2025289.96296.94287.19290.44571,657290.44
10/14/2025288.64299.51288.36295.46574,413295.46
10/13/2025291.55293.74288.00291.73467,106291.73
10/10/2025296.79298.67289.11289.91602,865289.91
10/09/2025301.14301.14295.28296.24392,072296.24
10/08/2025300.04303.08297.60301.72510,308301.72
10/07/2025306.37306.89300.37301.09366,069301.09
10/06/2025310.42310.99304.86307.29520,649307.29
10/03/2025311.98313.75308.91309.61319,787309.61
10/02/2025308.26312.40306.72312.05296,007312.05
10/01/2025309.47312.88307.99309.18380,216309.18
9/30/2025309.59310.89306.12310.07392,165310.07
9/29/2025308.28311.80304.43310.90636,454310.90
9/26/2025305.21308.78304.61305.86440,339305.86
9/25/2025308.75311.17303.39305.08458,710305.08
9/24/2025312.00314.53310.59310.71384,060310.71
9/23/2025312.23314.52309.00312.94467,737312.94
9/22/2025316.00316.00309.00312.63497,439312.63
9/19/2025325.12325.57316.88317.921,985,963317.92
9/18/2025323.51327.46321.71325.12455,917325.12
9/17/2025329.18336.15321.50323.33533,749323.33
9/16/2025327.41329.54323.35328.28380,740328.28
9/15/2025325.84326.29320.61324.78400,990324.78
9/12/2025327.99329.46324.65325.98413,071325.98
9/11/2025320.27330.65318.34329.80425,823329.80
9/10/2025320.46322.41317.98319.15369,366319.15
9/09/2025330.95330.95319.40321.87492,241321.87
9/08/2025331.58334.44325.40333.62653,743333.62
9/05/2025319.21334.60317.41333.09988,560333.09
9/04/2025305.30317.15304.76315.80493,085315.80
9/03/2025303.85304.99299.99304.74449,729304.74
9/02/2025306.45308.00303.40305.07321,032305.07
8/29/2025316.04317.55310.15310.71441,195310.71
8/28/2025318.08319.04312.13314.97365,145314.97
8/27/2025316.45321.05315.99317.85301,333317.85
8/26/2025320.38322.01317.71318.38527,318318.38
8/25/2025321.97322.56318.43321.43374,729321.43
8/22/2025309.77328.29308.78323.73736,601323.73
8/21/2025312.02312.02306.04308.63511,827308.63
8/20/2025323.90326.15314.43314.95482,109314.95
8/19/2025318.42328.76317.44324.78497,265324.78
8/18/2025321.75322.92315.79316.08440,805316.08
8/15/2025331.47333.94320.00321.75870,437321.75
8/14/2025324.09328.67320.47326.09611,229326.09
8/13/2025313.98331.23313.95330.73470,286329.48
8/12/2025306.93313.49306.51312.85319,285311.67
8/11/2025305.12308.83301.24306.65365,614305.49
8/08/2025308.20311.52305.09305.68329,879304.52
8/07/2025311.96313.48307.44308.64247,619307.47
8/06/2025311.98312.10309.00309.56236,639308.39
8/05/2025309.49313.14307.65311.98307,067310.80
8/04/2025308.86311.89306.90309.81426,401308.64
8/01/2025307.36311.65303.85308.67493,261307.50
7/31/2025308.58313.59305.57308.14446,316306.98
7/30/2025316.89318.19309.07312.24454,533311.06
7/29/2025322.09322.94315.54316.48508,866315.28
7/28/2025323.43326.66320.09321.48561,414320.26
7/25/2025324.82327.43320.39324.90755,676323.67
7/24/2025345.00345.00320.00326.341,112,461325.11