Pool Corporation (POOL)
318.05
-0.30 (-0.09%)
At close: Apr 01, 2025, 3:59 PM
318.13
0.03%
After-hours: Apr 01, 2025, 04:42 PM EDT
Pool Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 312.29 | 320.67 | 311.45 | 318.35 | 3.43 | 1.09% | 339,260 |
| Mar 28, 2025 | 325.46 | 325.46 | 314.68 | 314.92 | -9.26 | -2.86% | 271,500 |
| Mar 27, 2025 | 326.74 | 328.02 | 321.18 | 324.18 | -2.75 | -0.84% | 333,066 |
| Mar 26, 2025 | 325.55 | 328.36 | 323.71 | 326.93 | 1.30 | 0.40% | 308,523 |
| Mar 25, 2025 | 324.12 | 329.57 | 322.76 | 325.63 | -0.31 | -0.10% | 364,730 |
| Mar 24, 2025 | 323.21 | 328.22 | 322.39 | 325.94 | 5.80 | 1.81% | 307,000 |
| Mar 21, 2025 | 320.27 | 320.55 | 316.34 | 320.14 | -0.20 | -0.06% | 443,808 |
| Mar 20, 2025 | 322.50 | 326.88 | 320.20 | 320.34 | -1.88 | -0.58% | 411,500 |
| Mar 19, 2025 | 324.15 | 328.01 | 319.86 | 322.22 | -2.78 | -0.86% | 358,300 |
| Mar 18, 2025 | 324.66 | 328.00 | 323.13 | 325.00 | -2.06 | -0.63% | 349,100 |
| Mar 17, 2025 | 325.40 | 331.43 | 323.44 | 327.06 | -0.15 | -0.05% | 393,307 |
| Mar 14, 2025 | 325.10 | 328.08 | 322.64 | 327.21 | 6.46 | 2.01% | 268,869 |
| Mar 13, 2025 | 332.25 | 334.86 | 320.21 | 320.75 | -12.59 | -3.78% | 396,353 |
| Mar 12, 2025 | 343.12 | 343.20 | 333.15 | 333.34 | -10.22 | -2.97% | 378,900 |
| Mar 11, 2025 | 363.21 | 364.71 | 342.08 | 343.56 | -20.56 | -5.65% | 367,211 |
| Mar 10, 2025 | 364.31 | 374.74 | 362.66 | 364.12 | -0.19 | -0.05% | 712,975 |
| Mar 7, 2025 | 357.03 | 365.69 | 352.85 | 364.31 | 7.28 | 2.04% | 547,400 |
| Mar 6, 2025 | 343.56 | 358.28 | 341.39 | 357.03 | 13.11 | 3.81% | 818,500 |
| Mar 5, 2025 | 338.79 | 344.53 | 337.32 | 343.92 | 2.63 | 0.77% | 340,400 |
| Mar 4, 2025 | 343.67 | 347.20 | 339.13 | 341.29 | -2.89 | -0.84% | 386,328 |
| Mar 3, 2025 | 347.00 | 350.83 | 342.20 | 344.18 | -2.82 | -0.81% | 370,322 |
| Feb 28, 2025 | 343.25 | 347.69 | 342.14 | 347.00 | 4.46 | 1.30% | 468,700 |
| Feb 27, 2025 | 346.51 | 349.83 | 342.49 | 342.54 | -5.20 | -1.50% | 445,661 |
| Feb 26, 2025 | 349.56 | 352.78 | 346.29 | 347.74 | -0.98 | -0.28% | 431,700 |
| Feb 25, 2025 | 346.00 | 352.45 | 344.65 | 348.72 | 3.99 | 1.16% | 395,738 |
| Feb 24, 2025 | 344.48 | 347.48 | 340.00 | 344.73 | 0.73 | 0.21% | 499,367 |
| Feb 21, 2025 | 345.00 | 347.24 | 340.48 | 344.00 | -0.32 | -0.09% | 780,432 |
| Feb 20, 2025 | 357.89 | 366.00 | 337.62 | 344.32 | 3.45 | 1.01% | 995,617 |
| Feb 19, 2025 | 341.01 | 343.92 | 337.89 | 340.87 | -2.63 | -0.77% | 769,359 |
| Feb 18, 2025 | 347.00 | 347.62 | 340.68 | 343.50 | -0.78 | -0.23% | 575,858 |
| Feb 14, 2025 | 341.64 | 348.18 | 340.56 | 344.28 | 3.96 | 1.16% | 325,343 |
| Feb 13, 2025 | 337.78 | 342.48 | 334.67 | 340.32 | 4.87 | 1.45% | 327,300 |
| Feb 12, 2025 | 331.16 | 336.40 | 329.61 | 335.45 | -0.90 | -0.27% | 381,583 |
| Feb 11, 2025 | 332.01 | 340.38 | 331.21 | 336.35 | 2.03 | 0.61% | 248,609 |
| Feb 10, 2025 | 333.95 | 336.73 | 330.33 | 334.32 | 2.61 | 0.79% | 290,844 |
| Feb 7, 2025 | 337.23 | 338.11 | 329.73 | 331.71 | -6.30 | -1.86% | 283,100 |
| Feb 6, 2025 | 340.00 | 343.10 | 335.82 | 338.01 | -1.19 | -0.35% | 214,644 |
| Feb 5, 2025 | 341.19 | 342.16 | 336.60 | 339.20 | -0.15 | -0.04% | 280,648 |
| Feb 4, 2025 | 332.86 | 342.46 | 332.86 | 339.35 | 1.85 | 0.55% | 340,801 |
| Feb 3, 2025 | 338.26 | 341.72 | 331.90 | 337.50 | -6.75 | -1.96% | 355,332 |
| Jan 31, 2025 | 346.30 | 350.27 | 343.48 | 344.25 | -4.37 | -1.25% | 406,041 |
| Jan 30, 2025 | 348.48 | 351.96 | 346.84 | 348.62 | 3.92 | 1.14% | 219,106 |
| Jan 29, 2025 | 348.36 | 350.40 | 343.43 | 344.70 | -5.45 | -1.56% | 247,900 |
| Jan 28, 2025 | 356.48 | 356.48 | 348.07 | 350.15 | -9.88 | -2.74% | 367,003 |
| Jan 27, 2025 | 356.85 | 361.66 | 352.34 | 360.03 | 6.29 | 1.78% | 331,853 |
| Jan 24, 2025 | 362.40 | 362.81 | 353.01 | 353.74 | -8.32 | -2.30% | 277,500 |
| Jan 23, 2025 | 360.35 | 364.72 | 357.15 | 362.06 | 2.13 | 0.59% | 269,913 |
| Jan 22, 2025 | 356.27 | 360.52 | 351.98 | 359.93 | 0.75 | 0.21% | 310,114 |
| Jan 21, 2025 | 353.32 | 360.68 | 352.96 | 359.18 | 8.92 | 2.55% | 276,500 |
| Jan 17, 2025 | 353.29 | 355.48 | 350.12 | 350.26 | 0.72 | 0.21% | 329,900 |