Pool Corporation - Common Stock (POOL)

221.05
+9.35 (4.42%)
NASDAQ · Last Trade: Nov 10th, 1:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pool Corporation - Common Stock (POOL)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026213.76222.48213.01221.05796,571219.75
11/06/2026209.30212.82207.47211.70437,083210.46
11/05/2026219.38222.80213.05216.66677,223215.39
11/04/2026213.90222.81213.54219.261,409,481217.97
11/03/2026211.74213.20207.00207.25573,770206.03
11/02/2026208.87217.00206.99214.761,046,750213.50
10/30/2026206.00209.27204.01205.95733,427204.74
10/29/2026196.52204.15196.01204.12611,056202.92
10/28/2026192.48195.87190.66195.59784,518194.44
10/27/2026195.23196.59192.94194.90692,239193.75
10/26/2026195.04199.58193.92195.23932,266194.08
10/23/2026194.10200.69192.14199.081,385,957197.91
10/22/2026175.30197.36175.30197.212,194,953196.05
10/21/2026171.39173.88170.41172.44791,386171.43
10/20/2026168.23173.52167.72171.71539,956170.70
10/19/2026171.48171.48167.70168.07597,559167.08
10/16/2026170.06173.17168.75172.571,021,538171.56
10/15/2026160.58171.77160.58169.121,339,723168.13
10/14/2026159.45159.83155.16158.12597,143157.19
10/13/2026161.00161.99157.85160.60600,635159.66
10/12/2026159.76160.48158.14158.71521,318157.78
10/09/2026158.71159.82156.59159.54682,020158.60
10/08/2026153.38158.63152.70158.141,051,792157.21
10/07/2026158.03158.03153.55154.14822,336153.23
10/06/2026160.00162.17157.75158.24755,238157.31
10/05/2026161.42161.42157.40159.34855,693158.41
10/02/2026162.75163.99159.79161.42632,331160.47
10/01/2026161.65162.33158.40160.67739,603159.72
9/30/2026164.06164.62161.34161.87690,073160.92
9/29/2026163.00164.45161.85162.52614,145161.56
9/28/2026163.68164.50160.51163.31723,623162.35
9/25/2026162.00165.19161.38164.91879,633163.94
9/24/2026167.17167.81160.38161.711,381,893160.76
9/23/2026168.05168.28164.90166.61633,120165.63
9/22/2026169.91171.29167.56168.60789,732167.61
9/21/2026168.50170.32166.50167.92819,610166.93
9/18/2026167.24168.66165.63167.962,181,276166.97
9/17/2026170.73172.36165.63167.65833,670166.66
9/16/2026167.83172.89167.02167.76762,650166.77
9/15/2026171.53171.97165.37166.861,025,896165.88
9/14/2026173.21175.03171.17171.76760,230170.75
9/11/2026176.89177.74172.60173.04906,171172.02
9/10/2026177.90177.95173.47175.76709,032174.73
9/09/2026176.18181.27175.45177.92734,322176.87
9/08/2026183.69183.73177.19177.34563,298176.30
9/04/2026182.15186.39182.15185.22587,501184.13
9/03/2026183.19185.16181.05184.07828,848182.99
9/02/2026181.79186.49180.73182.99613,408181.91
9/01/2026185.13186.72181.56182.76945,035181.69
8/31/2026185.94188.00184.35186.52567,862185.42
8/28/2026185.79188.74184.66188.07545,114186.96
8/27/2026186.28188.59184.18186.06482,204184.97
8/26/2026186.13189.01185.90188.38437,785187.27
8/25/2026187.59188.61184.22186.36542,494185.26
8/24/2026189.53190.81186.43188.24554,254187.13
8/21/2026190.79191.55187.82187.98502,573186.87
8/20/2026192.61193.56189.19190.33404,212189.21
8/19/2026189.25197.78188.49195.99478,809194.84
8/18/2026192.01193.49187.36187.50557,443186.40
8/17/2026193.32193.46187.27190.47901,174189.35
8/14/2026201.69201.69194.47194.84503,771193.69
8/13/2026199.22202.59197.54200.57511,431199.39
8/12/2026200.62201.88196.12199.41599,412196.94
8/11/2026199.42204.99199.42201.50558,957199.01
8/10/2026204.28204.32198.51199.98768,216197.51