Pool Corporation (POOL)
NASDAQ: POOL
· Real-Time Price · USD
333.62
0.53 (0.16%)
At close: Sep 08, 2025, 3:59 PM
333.62
0.00%
Pre-market: Sep 09, 2025, 05:01 AM EDT
POOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 331.58 | 334.44 | 325.40 | 333.62 | 333.62 | 0.16% | 653,480 |
| Sep 5, 2025 | 319.21 | 334.60 | 317.41 | 333.09 | 333.09 | 5.47% | 988,558 |
| Sep 4, 2025 | 305.30 | 317.15 | 304.76 | 315.80 | 315.80 | 3.63% | 493,122 |
| Sep 3, 2025 | 303.85 | 304.99 | 299.99 | 304.74 | 304.74 | -0.11% | 449,803 |
| Sep 2, 2025 | 306.45 | 308.00 | 303.40 | 305.07 | 305.07 | -1.82% | 321,031 |
| Aug 29, 2025 | 316.04 | 317.55 | 310.15 | 310.71 | 310.71 | -1.35% | 441,200 |
| Aug 28, 2025 | 318.08 | 319.04 | 312.13 | 314.97 | 314.97 | -0.91% | 365,149 |
| Aug 27, 2025 | 316.45 | 321.05 | 315.99 | 317.85 | 317.85 | -0.17% | 301,331 |
| Aug 26, 2025 | 320.38 | 322.01 | 317.71 | 318.38 | 318.38 | -0.95% | 527,300 |
| Aug 25, 2025 | 321.97 | 322.56 | 318.43 | 321.43 | 321.43 | -0.71% | 374,729 |
| Aug 22, 2025 | 309.77 | 328.29 | 308.78 | 323.73 | 323.73 | 4.89% | 736,600 |
| Aug 21, 2025 | 312.02 | 312.02 | 306.04 | 308.63 | 308.63 | -2.01% | 511,858 |
| Aug 20, 2025 | 323.90 | 326.15 | 314.43 | 314.95 | 314.95 | -3.03% | 482,112 |
| Aug 19, 2025 | 318.42 | 328.76 | 317.45 | 324.78 | 324.78 | 2.75% | 497,264 |
| Aug 18, 2025 | 321.75 | 322.92 | 315.79 | 316.08 | 316.08 | -1.76% | 440,822 |
| Aug 15, 2025 | 331.47 | 333.95 | 320.00 | 321.75 | 321.75 | -1.33% | 870,436 |
| Aug 14, 2025 | 324.09 | 328.67 | 320.47 | 326.09 | 326.09 | -1.40% | 611,258 |
| Aug 13, 2025 | 313.98 | 331.23 | 313.96 | 330.73 | 329.48 | 5.72% | 470,287 |
| Aug 12, 2025 | 306.93 | 313.49 | 306.51 | 312.85 | 311.67 | 2.02% | 319,300 |
| Aug 11, 2025 | 305.12 | 308.83 | 301.24 | 306.65 | 305.49 | 0.32% | 365,614 |