NASDAQ : POOL
Pool Corporation — Price history
Industrials · Industrial Distribution · United States
Last price 204.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pool Corporation (POOL) closed at 209.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 210.97 | 210.97 | 209.4 | 209.4 | 31,383 | +1.68% |
| 2026-10-30 | 206 | 209.27 | 204.01 | 205.95 | 733,426 | +0.90% |
| 2026-10-29 | 196.52 | 204.15 | 196.01 | 204.12 | 611,171 | +4.36% |
| 2026-10-28 | 192.48 | 195.87 | 190.66 | 195.59 | 784,521 | +0.35% |
| 2026-10-27 | 195.23 | 196.585 | 192.943 | 194.9 | 692,267 | -0.17% |
| 2026-10-26 | 195.045 | 199.58 | 193.92 | 195.23 | 932,268 | -1.93% |
| 2026-10-23 | 194.1 | 200.69 | 192.14 | 199.08 | 1,385,957 | +0.95% |
| 2026-10-22 | 175.3 | 197.36 | 175.3 | 197.21 | 2,195,181 | +14.36% |
| 2026-10-21 | 171.39 | 173.88 | 170.41 | 172.44 | 791,388 | +0.43% |
| 2026-10-20 | 168.23 | 173.52 | 167.715 | 171.71 | 539,995 | +2.17% |
| 2026-10-19 | 171.48 | 171.48 | 167.7 | 168.07 | 597,563 | -2.61% |
| 2026-10-16 | 170.06 | 173.17 | 168.75 | 172.57 | 1,021,537 | +2.04% |
| 2026-10-15 | 160.58 | 171.77 | 160.58 | 169.12 | 1,339,726 | +6.96% |
| 2026-10-14 | 159.45 | 159.83 | 155.158 | 158.12 | 597,227 | -1.54% |
| 2026-10-13 | 161 | 161.99 | 157.85 | 160.6 | 600,639 | +1.19% |
| 2026-10-12 | 159.76 | 160.48 | 158.14 | 158.71 | 521,321 | -0.52% |
| 2026-10-09 | 158.71 | 159.82 | 156.59 | 159.54 | 682,020 | +0.89% |
| 2026-10-08 | 153.38 | 158.63 | 152.7 | 158.14 | 1,051,880 | +2.60% |
| 2026-10-07 | 158.03 | 158.03 | 153.55 | 154.14 | 822,359 | -2.59% |
| 2026-10-06 | 160 | 162.17 | 157.75 | 158.24 | 755,241 | -0.69% |
| 2026-10-05 | 161.42 | 161.42 | 157.4 | 159.345 | 855,817 | -1.29% |
| 2026-10-02 | 162.75 | 163.99 | 159.79 | 161.42 | 632,330 | +0.47% |
| 2026-10-01 | 161.65 | 162.33 | 158.4 | 160.67 | 739,603 | -0.74% |
| 2026-09-30 | 164.06 | 164.62 | 161.34 | 161.87 | 690,076 | -0.40% |
| 2026-09-29 | 163 | 164.45 | 161.85 | 162.52 | 614,149 | -0.48% |
| 2026-09-28 | 164.37 | 164.5 | 160.51 | 163.31 | 723,627 | -0.97% |
| 2026-09-25 | 162 | 165.19 | 161.375 | 164.91 | 879,632 | +1.98% |
| 2026-09-24 | 167.17 | 167.815 | 160.38 | 161.71 | 1,382,250 | -2.94% |
| 2026-09-23 | 168.05 | 168.28 | 164.9 | 166.61 | 634,141 | -1.18% |
| 2026-09-22 | 169.905 | 171.29 | 167.56 | 168.6 | 789,738 | +0.40% |
| 2026-09-21 | 168.5 | 170.32 | 166.5 | 167.92 | 819,614 | -0.02% |
| 2026-09-18 | 167.24 | 168.66 | 165.625 | 167.96 | 2,181,275 | +0.18% |
| 2026-09-17 | 170.73 | 172.36 | 165.63 | 167.65 | 833,678 | -0.07% |
| 2026-09-16 | 167.83 | 172.89 | 167.02 | 167.76 | 762,652 | +0.54% |
| 2026-09-15 | 171.53 | 171.97 | 165.37 | 166.86 | 1,025,928 | -2.85% |
| 2026-09-14 | 173.21 | 175.025 | 171.17 | 171.76 | 760,236 | -0.74% |
| 2026-09-11 | 176.89 | 177.74 | 172.6 | 173.04 | 906,170 | -1.55% |
| 2026-09-10 | 177.905 | 177.95 | 173.47 | 175.76 | 709,038 | -1.21% |
| 2026-09-09 | 176.18 | 181.27 | 175.45 | 177.92 | 734,326 | +0.33% |
| 2026-09-08 | 183.69 | 183.73 | 177.19 | 177.34 | 563,405 | -4.25% |
| 2026-09-04 | 182.15 | 186.39 | 182.15 | 185.22 | 587,500 | +0.62% |
| 2026-09-03 | 183.19 | 185.16 | 181.05 | 184.07 | 828,849 | +0.59% |
| 2026-09-02 | 181.79 | 186.487 | 180.73 | 182.99 | 613,411 | +0.13% |
| 2026-09-01 | 185.13 | 186.72 | 181.56 | 182.76 | 945,046 | -2.02% |
| 2026-08-31 | 185.94 | 188 | 184.35 | 186.52 | 567,835 | -0.82% |
| 2026-08-28 | 185.79 | 188.74 | 184.66 | 188.07 | 545,113 | +1.08% |
| 2026-08-27 | 186.28 | 188.59 | 184.18 | 186.06 | 482,308 | -1.23% |
| 2026-08-26 | 186.135 | 189.015 | 185.9 | 188.38 | 437,888 | +1.08% |
| 2026-08-25 | 187.59 | 188.61 | 184.22 | 186.36 | 542,897 | -1.00% |
| 2026-08-24 | 189.53 | 190.81 | 186.43 | 188.24 | 554,255 | +0.14% |
| 2026-08-21 | 190.79 | 191.55 | 187.825 | 187.98 | 502,572 | -1.23% |
| 2026-08-20 | 192.61 | 193.56 | 189.19 | 190.33 | 404,246 | -2.89% |
| 2026-08-19 | 189.25 | 197.78 | 188.49 | 195.99 | 478,837 | +4.53% |
| 2026-08-18 | 192.01 | 193.49 | 187.36 | 187.5 | 557,469 | -1.56% |
| 2026-08-17 | 193.32 | 193.463 | 187.27 | 190.47 | 901,174 | -2.24% |
| 2026-08-14 | 201.69 | 201.69 | 194.47 | 194.84 | 503,770 | -2.86% |
| 2026-08-13 | 199.22 | 202.585 | 197.54 | 200.57 | 511,432 | +1.24% |
| 2026-08-12 | 200.62 | 201.88 | 196.12 | 199.41 | 599,418 | -1.04% |
| 2026-08-11 | 199.42 | 204.99 | 199.42 | 201.5 | 558,959 | +0.76% |
| 2026-08-10 | 204.28 | 204.32 | 198.51 | 199.98 | 768,847 | -3.07% |
| 2026-08-07 | 201.81 | 209.78 | 200.95 | 206.31 | 658,537 | +2.60% |
| 2026-08-06 | 204.01 | 205.7 | 200.14 | 201.08 | 578,851 | -2.69% |
| 2026-08-05 | 202.6 | 206.97 | 201.64 | 206.63 | 491,329 | +1.57% |
| 2026-08-04 | 196.71 | 203.63 | 195.07 | 203.44 | 616,502 | +4.02% |
| 2026-08-03 | 190.59 | 195.73 | 188.3 | 195.58 | 731,305 | +5.31% |
| 2026-07-31 | 190.17 | 192.115 | 184.875 | 185.71 | 1,007,497 | -2.61% |
| 2026-07-30 | 190 | 190.8 | 184.505 | 190.68 | 843,663 | -1.43% |
| 2026-07-29 | 190.86 | 197 | 188.5 | 193.45 | 1,040,093 | +0.67% |
| 2026-07-28 | 186.61 | 192.81 | 185.88 | 192.16 | 1,341,780 | +4.09% |
| 2026-07-27 | 185.57 | 189.12 | 182.72 | 184.61 | 957,674 | +0.46% |
| 2026-07-24 | 183.33 | 186.415 | 178.52 | 183.77 | 1,125,150 | +0.24% |
| 2026-07-23 | 203.74 | 204.4 | 180.805 | 183.33 | 2,056,129 | -6.55% |
| 2026-07-22 | 196.72 | 200 | 194.24 | 196.19 | 1,175,258 | -0.09% |
| 2026-07-21 | 198.8 | 200.37 | 195.38 | 196.36 | 897,105 | -2.32% |
| 2026-07-20 | 200.76 | 202.1 | 194.08 | 201.03 | 1,144,239 | -0.07% |
| 2026-07-17 | 208.85 | 212.405 | 200.38 | 201.17 | 607,593 | -3.25% |
| 2026-07-16 | 202.7 | 209.23 | 202.7 | 207.92 | 617,173 | +2.74% |
| 2026-07-15 | 195.89 | 203.73 | 193.34 | 202.37 | 1,193,566 | -3.67% |
| 2026-07-14 | 210.82 | 213.175 | 207.268 | 210.07 | 458,447 | -0.36% |
| 2026-07-13 | 211.92 | 214.7 | 209.08 | 210.82 | 611,382 | +0.18% |
| 2026-07-10 | 209.84 | 213.19 | 209.385 | 210.44 | 460,840 | +1.19% |
| 2026-07-09 | 203.18 | 210.48 | 201.39 | 207.97 | 605,273 | +1.85% |
| 2026-07-08 | 206.9 | 206.9 | 202.41 | 204.2 | 626,673 | -2.59% |
| 2026-07-07 | 215.55 | 217.94 | 208.79 | 209.62 | 619,370 | -2.60% |
| 2026-07-06 | 220.51 | 220.51 | 211.23 | 215.22 | 959,513 | -1.94% |
| 2026-07-02 | 215.93 | 221.02 | 215.484 | 219.47 | 585,263 | +1.75% |
| 2026-07-01 | 214.69 | 219.975 | 210.01 | 215.69 | 652,225 | +0.37% |
| 2026-06-30 | 211.62 | 216.3 | 210.24 | 214.9 | 738,024 | +1.55% |
| 2026-06-29 | 211.61 | 211.89 | 207.24 | 211.62 | 715,284 | +0.00% |
| 2026-06-26 | 207.6 | 213.35 | 207.525 | 211.61 | 1,224,065 | +2.04% |
| 2026-06-25 | 204.975 | 212.69 | 204.55 | 207.38 | 947,825 | +0.98% |
| 2026-06-24 | 194.98 | 206.275 | 194.98 | 205.36 | 877,890 | +5.40% |
| 2026-06-23 | 193.62 | 197.78 | 193.33 | 194.84 | 567,470 | -0.39% |
| 2026-06-22 | 197.55 | 198.025 | 194.05 | 195.61 | 821,257 | -1.70% |
| 2026-06-18 | 196.575 | 205.23 | 194.371 | 198.99 | 8,252,387 | +2.39% |
| 2026-06-17 | 198.08 | 204 | 192.478 | 194.34 | 1,020,394 | -1.89% |
| 2026-06-16 | 191.94 | 199.89 | 189.885 | 198.08 | 866,725 | +3.69% |
| 2026-06-15 | 196 | 198.525 | 190.22 | 191.03 | 993,615 | -2.04% |
| 2026-06-12 | 191.93 | 197.21 | 190.98 | 195 | 677,414 | +1.38% |
| 2026-06-11 | 190.35 | 193.87 | 186.31 | 192.34 | 1,030,211 | +1.29% |
| 2026-06-10 | 192.9 | 196.46 | 189.07 | 189.89 | 907,961 | -1.31% |
| 2026-06-09 | 180.5 | 194.78 | 179.87 | 192.42 | 1,587,637 | +6.34% |
| 2026-06-08 | 182.74 | 184.05 | 179.28 | 180.95 | 1,168,321 | -2.46% |
| 2026-06-05 | 183.46 | 188.53 | 183.46 | 185.52 | 1,308,914 | +1.26% |
| 2026-06-04 | 184.45 | 187.83 | 181.17 | 183.22 | 747,000 | +1.40% |
| 2026-06-03 | 181.06 | 182.13 | 176.8 | 180.69 | 747,195 | +0.61% |
| 2026-06-02 | 181.16 | 182.165 | 177.45 | 179.6 | 857,193 | -1.36% |
| 2026-06-01 | 181.12 | 184.52 | 178.4 | 182.07 | 882,506 | +0.37% |
| 2026-05-29 | 183.29 | 185.69 | 181.22 | 181.4 | 732,696 | -1.79% |
| 2026-05-28 | 182.565 | 185.27 | 180.72 | 184.7 | 586,090 | +0.16% |
| 2026-05-27 | 184.4 | 190 | 183.54 | 184.41 | 735,961 | +1.13% |
| 2026-05-26 | 184.55 | 185.59 | 181.26 | 182.35 | 667,519 | -1.24% |
| 2026-05-22 | 181.54 | 186.897 | 180.685 | 184.64 | 552,510 | +1.62% |
| 2026-05-21 | 180.89 | 181.71 | 177.27 | 181.69 | 705,399 | -0.08% |
| 2026-05-20 | 177.82 | 182.3 | 175.01 | 181.83 | 744,168 | +1.84% |
| 2026-05-19 | 181.47 | 181.99 | 177.535 | 178.54 | 949,870 | -1.57% |
| 2026-05-18 | 175.34 | 181.84 | 172.68 | 181.39 | 1,275,791 | +3.44% |
| 2026-05-15 | 177.43 | 178.255 | 172.7 | 175.35 | 1,042,836 | +0.06% |
| 2026-05-14 | 174.85 | 177.32 | 173.62 | 175.24 | 901,183 | +0.67% |
| 2026-05-13 | 182.41 | 183.68 | 175.01 | 175.37 | 1,112,111 | -3.82% |