Home

Pool Corporation - Common Stock (POOL)

325.66
+7.53 (2.37%)
NASDAQ · Last Trade: Apr 2nd, 8:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pool Corporation - Common Stock (POOL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025315.65326.70315.65325.66341,049325.66
4/01/2025316.54321.21315.58318.13382,676318.13
3/31/2025312.29320.67311.45318.35339,354318.35
3/28/2025325.46325.46314.68314.92271,487314.92
3/27/2025326.74328.02321.18324.18333,050324.18
3/26/2025325.55328.36323.71326.93308,523326.93
3/25/2025324.12329.57322.76325.63364,730325.63
3/24/2025323.21328.22322.38325.94306,999325.94
3/21/2025320.27320.55316.34320.14443,310320.14
3/20/2025322.50326.88320.20320.34411,483320.34
3/19/2025324.15328.01319.86322.22358,280322.22
3/18/2025324.66328.00323.13325.00349,100325.00
3/17/2025325.40331.43323.44327.06393,305327.06
3/14/2025325.10328.08322.64327.21268,869327.21
3/13/2025332.25334.86320.21320.75396,353320.75
3/12/2025343.12343.20333.15333.34378,893333.34
3/11/2025363.21364.71342.08343.56367,211342.36
3/10/2025364.31374.74362.66364.12712,965362.85
3/07/2025357.03365.69352.85364.31547,389363.04
3/06/2025343.56358.27341.39357.03819,624355.78
3/05/2025338.79344.53337.32343.92340,358342.72
3/04/2025343.67347.20339.13341.29386,298340.10
3/03/2025347.00350.83342.19344.18370,319342.98
2/28/2025343.25347.69342.13347.00468,654345.79
2/27/2025346.51349.83342.49342.54445,643341.34
2/26/2025349.56352.77346.29347.74431,676346.52
2/25/2025346.00352.45344.64348.72395,737347.50
2/24/2025344.48347.48340.00344.73499,330343.53
2/21/2025345.00347.24340.48344.00780,433342.80
2/20/2025357.89366.00337.62344.32995,617343.12
2/19/2025341.01343.92337.89340.87769,345339.68
2/18/2025347.00347.62340.68343.50575,844342.30
2/14/2025341.64348.18340.56344.28325,343343.08
2/13/2025337.78342.48334.67340.32343,289339.13
2/12/2025331.16336.40329.61335.45381,484334.28
2/11/2025332.01340.38331.20336.35248,607335.18
2/10/2025333.95336.73330.33334.32290,812333.15
2/07/2025337.23338.11329.73331.71283,099330.55
2/06/2025340.00343.10335.82338.01214,644336.83
2/05/2025341.19342.15336.60339.20280,689338.01
2/04/2025332.86342.45332.86339.35340,801338.17
2/03/2025338.26341.72331.90337.50355,329336.32
1/31/2025346.30350.27343.48344.25406,041343.05
1/30/2025348.48351.96346.83348.62219,106347.40
1/29/2025348.36350.40343.43344.70247,879343.50
1/28/2025356.48356.48348.07350.15366,999348.93
1/27/2025356.85361.66352.34360.03331,849358.77
1/24/2025362.40362.81353.00353.74277,457352.50
1/23/2025360.35364.72357.15362.06269,913360.80
1/22/2025356.27360.52351.98359.93310,113358.67
1/21/2025353.32360.68352.95359.18276,471357.93
1/17/2025353.29355.48350.12350.26329,858349.04
1/16/2025343.66349.88338.58349.54277,604348.32
1/15/2025347.63349.36342.39344.57291,390343.37
1/14/2025335.76341.32334.89339.68351,371338.49
1/13/2025325.39335.00325.39334.43568,066333.26
1/10/2025320.93329.89320.87326.40529,742325.26
1/08/2025325.46327.19321.76324.79503,632323.66
1/07/2025332.82334.99326.75327.97436,671326.82
1/06/2025338.30342.11332.21332.51385,828331.35
1/03/2025335.67337.48331.62337.27281,107336.09