Pool Corporation - Common Stock (POOL)
181.40
-3.30 (-1.79%)
NASDAQ· Last Trade: May 31st, 10:44 PM EDT
Historical Prices For Pool Corporation - Common Stock (POOL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 183.29 | 185.69 | 181.22 | 181.40 | 732,697 | 181.40 |
| 5/28/2026 | 182.57 | 185.27 | 180.72 | 184.70 | 584,561 | 184.70 |
| 5/27/2026 | 184.40 | 190.00 | 183.54 | 184.41 | 735,961 | 184.41 |
| 5/26/2026 | 184.55 | 185.59 | 181.26 | 182.35 | 667,518 | 182.35 |
| 5/22/2026 | 181.54 | 186.90 | 180.69 | 184.64 | 552,511 | 184.64 |
| 5/21/2026 | 180.89 | 181.71 | 177.27 | 181.69 | 705,399 | 181.69 |
| 5/20/2026 | 177.82 | 182.30 | 175.01 | 181.83 | 744,168 | 181.83 |
| 5/19/2026 | 181.47 | 181.99 | 177.53 | 178.54 | 949,870 | 178.54 |
| 5/18/2026 | 175.34 | 181.84 | 172.68 | 181.39 | 1,275,761 | 181.39 |
| 5/15/2026 | 177.43 | 178.25 | 172.70 | 175.35 | 1,042,837 | 175.35 |
| 5/14/2026 | 174.85 | 177.32 | 173.62 | 175.24 | 900,886 | 175.24 |
| 5/13/2026 | 182.41 | 183.68 | 175.01 | 175.37 | 1,112,093 | 174.07 |
| 5/12/2026 | 184.90 | 186.08 | 181.10 | 182.33 | 900,967 | 180.98 |
| 5/11/2026 | 188.47 | 188.76 | 184.60 | 184.77 | 995,432 | 183.40 |
| 5/08/2026 | 190.44 | 192.28 | 184.50 | 187.77 | 827,378 | 186.38 |
| 5/07/2026 | 190.00 | 195.90 | 189.96 | 190.44 | 1,574,288 | 189.03 |
| 5/06/2026 | 191.30 | 195.06 | 187.90 | 188.09 | 1,136,088 | 186.70 |
| 5/05/2026 | 197.52 | 198.31 | 186.94 | 187.04 | 2,310,514 | 185.65 |
| 5/04/2026 | 205.41 | 207.63 | 202.71 | 203.23 | 537,256 | 201.72 |
| 5/01/2026 | 213.57 | 213.57 | 207.56 | 208.09 | 467,011 | 206.55 |
| 4/30/2026 | 213.80 | 217.90 | 212.25 | 213.32 | 651,276 | 211.74 |
| 4/29/2026 | 215.72 | 215.81 | 208.51 | 209.61 | 708,793 | 208.06 |
| 4/28/2026 | 225.48 | 225.97 | 214.97 | 216.28 | 978,824 | 214.68 |
| 4/27/2026 | 230.82 | 232.00 | 224.93 | 225.28 | 835,267 | 223.61 |
| 4/24/2026 | 229.02 | 234.86 | 226.70 | 232.55 | 1,018,524 | 230.83 |
| 4/23/2026 | 242.15 | 249.04 | 227.59 | 228.68 | 1,216,155 | 226.99 |
| 4/22/2026 | 234.85 | 235.43 | 231.52 | 234.22 | 1,091,039 | 232.48 |
| 4/21/2026 | 233.60 | 236.10 | 231.32 | 233.13 | 784,203 | 231.40 |
| 4/20/2026 | 226.00 | 232.67 | 224.50 | 232.09 | 485,129 | 230.37 |
| 4/17/2026 | 228.44 | 235.13 | 227.32 | 227.62 | 861,214 | 225.93 |
| 4/16/2026 | 226.80 | 229.78 | 225.08 | 225.64 | 779,467 | 223.97 |
| 4/15/2026 | 219.77 | 228.27 | 218.95 | 226.59 | 995,417 | 224.91 |
| 4/14/2026 | 217.33 | 220.46 | 216.60 | 217.98 | 429,196 | 216.36 |
| 4/13/2026 | 212.69 | 217.92 | 212.11 | 217.33 | 567,464 | 215.72 |
| 4/10/2026 | 214.55 | 215.90 | 211.70 | 214.91 | 472,790 | 213.32 |
| 4/09/2026 | 208.33 | 214.35 | 207.24 | 213.51 | 478,433 | 211.93 |
| 4/08/2026 | 208.63 | 211.44 | 207.97 | 209.45 | 613,648 | 207.90 |
| 4/07/2026 | 203.73 | 204.46 | 200.66 | 201.48 | 467,525 | 199.99 |
| 4/06/2026 | 201.67 | 204.85 | 199.62 | 204.69 | 430,027 | 203.17 |
| 4/02/2026 | 199.02 | 203.45 | 195.49 | 202.93 | 606,020 | 201.43 |
| 4/01/2026 | 202.48 | 203.83 | 199.92 | 200.08 | 738,316 | 198.60 |
| 3/31/2026 | 202.95 | 207.55 | 200.52 | 202.33 | 737,856 | 200.83 |
| 3/30/2026 | 200.01 | 203.79 | 197.14 | 200.49 | 801,904 | 199.00 |
| 3/27/2026 | 199.95 | 203.48 | 197.13 | 198.74 | 660,179 | 197.27 |
| 3/26/2026 | 201.26 | 204.88 | 198.80 | 201.04 | 734,040 | 199.55 |
| 3/25/2026 | 205.00 | 207.50 | 200.00 | 202.17 | 598,020 | 200.67 |
| 3/24/2026 | 202.45 | 205.15 | 198.93 | 203.24 | 617,616 | 201.73 |
| 3/23/2026 | 203.84 | 206.34 | 202.52 | 205.26 | 1,054,174 | 203.74 |
| 3/20/2026 | 203.65 | 204.12 | 197.68 | 200.34 | 1,380,940 | 198.85 |
| 3/19/2026 | 204.01 | 205.72 | 200.99 | 204.36 | 631,476 | 202.84 |
| 3/18/2026 | 210.55 | 211.26 | 205.68 | 205.77 | 644,246 | 204.25 |
| 3/17/2026 | 210.53 | 212.00 | 207.12 | 210.74 | 644,085 | 209.18 |
| 3/16/2026 | 206.81 | 210.17 | 206.48 | 208.78 | 721,913 | 207.23 |
| 3/13/2026 | 206.01 | 207.03 | 204.00 | 206.64 | 623,007 | 205.11 |
| 3/12/2026 | 208.06 | 210.76 | 203.80 | 204.12 | 674,294 | 202.61 |
| 3/11/2026 | 209.76 | 211.59 | 207.16 | 210.88 | 568,055 | 208.08 |
| 3/10/2026 | 214.66 | 216.02 | 208.00 | 208.88 | 764,735 | 206.10 |
| 3/09/2026 | 210.70 | 215.59 | 204.16 | 214.52 | 1,012,010 | 211.67 |
| 3/06/2026 | 215.80 | 216.41 | 211.19 | 213.66 | 592,457 | 210.82 |
| 3/05/2026 | 220.37 | 226.35 | 217.44 | 217.92 | 681,364 | 215.02 |
| 3/04/2026 | 221.35 | 222.00 | 217.03 | 220.31 | 686,114 | 217.38 |
| 3/03/2026 | 214.85 | 223.40 | 214.16 | 221.22 | 605,190 | 218.28 |
| 3/02/2026 | 222.40 | 222.94 | 215.00 | 222.00 | 881,806 | 219.05 |