⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

POOL

Pool Corporation

Industrials · Industrial Distribution

177.92USD

+0.5800 (+0.33%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Pool Corporation
High
333.62
on 09/08/25
Low
175.24
on 05/14/26
Average
231.0958
812K
Net Chg
-156.28
-46.84%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26177.34563,300
Fr 09/04/26185.22587,300
Th 09/03/26184.07828,800
We 09/02/26182.99613,400
Tu 09/01/26182.76935,867
Mo 08/31/26186.52555,309
Fr 08/28/26188.07545,111
Th 08/27/26186.06482,139
We 08/26/26188.38437,583
Tu 08/25/26186.36542,485
Mo 08/24/26188.24554,054
Fr 08/21/26187.98502,500
Th 08/20/26190.33404,200
We 08/19/26195.99478,800
Tu 08/18/26187.50557,400
Mo 08/17/26190.47901,200
Fr 08/14/26194.84503,800
Th 08/13/26200.57511,400
We 08/12/26199.41599,400
Tu 08/11/26201.50558,900
Mo 08/10/26199.98768,800
Fr 08/07/26206.31658,500
DateLast PriceVolume
Th 08/06/26201.08578,800
We 08/05/26206.63491,300
Tu 08/04/26203.44616,200
Mo 08/03/26195.58731,300
Fr 07/31/26185.711,007,500
Th 07/30/26190.68843,700
We 07/29/26193.451,040,100
Tu 07/28/26192.161,341,800
Mo 07/27/26184.61957,700
DateLast PriceVolume
Tu 07/07/26209.62619,300
Mo 07/06/26215.22959,500
Th 07/02/26219.47585,200
We 07/01/26215.69652,200
Tu 06/30/26214.90737,900
Mo 06/29/26211.62715,300
Fr 06/26/26211.611,224,100
Th 06/25/26207.38947,800
We 06/24/26205.36
DateLast PriceVolume
We 06/03/26180.69747,200
Tu 06/02/26179.60857,000
Mo 06/01/26182.07882,400
Fr 05/29/26181.40732,700
Th 05/28/26184.70584,600
We 05/27/26184.41736,000
Tu 05/26/26182.35667,500
Fr 05/22/26184.64552,500
Th 05/21/26181.69
DateLast PriceVolume
Fr 05/01/26208.09467,000
Th 04/30/26213.32651,300
We 04/29/26209.61708,700
Tu 04/28/26216.28978,700
Mo 04/27/26225.28835,300
Fr 04/24/26232.551,018,500
Th 04/23/26228.681,215,800
We 04/22/26234.221,091,000
Tu 04/21/26233.13784,200
DateLast PriceVolume
Tu 03/31/26202.33737,800
Mo 03/30/26200.49801,900
Fr 03/27/26198.74660,100
Th 03/26/26201.04734,000
We 03/25/26202.17597,700
Tu 03/24/26203.24617,600
Mo 03/23/26205.261,054,100
Fr 03/20/26200.341,380,800
Th 03/19/26204.36
DateLast PriceVolume
Fr 02/27/26227.18817,100
Th 02/26/26223.31858,600
We 02/25/26214.75935,200
Tu 02/24/26217.26962,600
Mo 02/23/26218.501,181,100
Fr 02/20/26221.621,686,700
Th 02/19/26218.363,583,400
We 02/18/26255.33732,300
Tu 02/17/26255.46763,000
DateLast PriceVolume
Tu 01/27/26264.46582,400
Mo 01/26/26266.10608,200
Fr 01/23/26265.02577,000
Th 01/22/26266.82521,700
We 01/21/26266.74587,100
Tu 01/20/26260.691,016,500
Fr 01/16/26267.99695,500
Th 01/15/26267.61587,600
We 01/14/26265.34
DateLast PriceVolume
Tu 12/23/25230.55675,600
Mo 12/22/25232.30665,300
Fr 12/19/25232.011,100,600
Th 12/18/25236.36914,100
We 12/17/25236.28538,800
Tu 12/16/25236.67545,700
Mo 12/15/25238.34661,100
Fr 12/12/25240.27486,300
Th 12/11/25240.29
DateLast PriceVolume
Th 11/20/25230.21812,400
We 11/19/25233.88939,900
Tu 11/18/25240.24990,700
Mo 11/17/25237.84796,300
Fr 11/14/25242.32658,800
Th 11/13/25245.931,210,700
We 11/12/25250.54665,200
Tu 11/11/25254.31699,800
Mo 11/10/25248.86692,100
DateLast PriceVolume
Tu 10/21/25302.63797,800
Mo 10/20/25294.07599,800
Fr 10/17/25290.21663,900
Th 10/16/25290.17628,600
We 10/15/25290.44571,700
Tu 10/14/25295.46574,400
Mo 10/13/25291.73467,100
Fr 10/10/25289.91602,700
Th 10/09/25296.24
DateLast PriceVolume
Fr 09/19/25317.921,986,000
Th 09/18/25325.12455,900
We 09/17/25323.33533,700
Tu 09/16/25328.28380,700
Mo 09/15/25324.78401,000
Fr 09/12/25325.98413,100
Th 09/11/25329.80425,800
We 09/10/25319.15369,400
Tu 09/09/25321.87492,200
Fr 07/24/26183.771,125,100
Th 07/23/26183.332,056,100
We 07/22/26196.191,175,300
Tu 07/21/26196.36897,100
Mo 07/20/26201.031,144,200
Fr 07/17/26201.17607,600
Th 07/16/26207.92617,200
We 07/15/26202.371,193,500
Tu 07/14/26210.07458,400
Mo 07/13/26210.82611,300
Fr 07/10/26210.44460,800
Th 07/09/26207.97605,300
We 07/08/26204.20626,700
877,900
Tu 06/23/26194.84567,400
Mo 06/22/26195.61821,200
Th 06/18/26198.998,252,400
We 06/17/26194.341,020,300
Tu 06/16/26198.08866,700
Mo 06/15/26191.03993,300
Fr 06/12/26195.00677,400
Th 06/11/26192.341,030,200
We 06/10/26189.89907,800
Tu 06/09/26192.421,587,300
Mo 06/08/26180.951,168,300
Fr 06/05/26185.521,308,800
Th 06/04/26183.22746,900
705,400
We 05/20/26181.83744,200
Tu 05/19/26178.54949,900
Mo 05/18/26181.391,275,800
Fr 05/15/26175.351,042,400
Th 05/14/26175.24901,200
We 05/13/26175.371,112,100
Tu 05/12/26182.33901,000
Mo 05/11/26184.77995,400
Fr 05/08/26187.77827,300
Th 05/07/26190.441,574,300
We 05/06/26188.091,135,900
Tu 05/05/26187.042,309,100
Mo 05/04/26203.23537,400
Mo 04/20/26232.09484,800
Fr 04/17/26227.62861,200
Th 04/16/26225.64779,500
We 04/15/26226.59995,400
Tu 04/14/26217.98429,200
Mo 04/13/26217.33567,100
Fr 04/10/26214.91472,800
Th 04/09/26213.51478,400
We 04/08/26209.45613,600
Tu 04/07/26201.48468,000
Mo 04/06/26204.69430,000
Th 04/02/26202.93606,000
We 04/01/26200.08738,300
631,500
We 03/18/26205.77644,100
Tu 03/17/26210.74644,000
Mo 03/16/26208.78721,900
Fr 03/13/26206.64622,800
Th 03/12/26204.12674,300
We 03/11/26210.88568,000
Tu 03/10/26208.88764,500
Mo 03/09/26214.521,012,000
Fr 03/06/26213.66592,400
Th 03/05/26217.92681,300
We 03/04/26220.31686,100
Tu 03/03/26221.22605,200
Mo 03/02/26222.00881,800
Fr 02/13/26265.83604,000
Th 02/12/26269.56639,700
We 02/11/26271.48835,300
Tu 02/10/26267.33604,000
Mo 02/09/26262.57635,500
Fr 02/06/26266.161,026,400
Th 02/05/26257.54511,300
We 02/04/26260.421,348,500
Tu 02/03/26252.95852,800
Mo 02/02/26253.60696,700
Fr 01/30/26254.09512,400
Th 01/29/26255.38855,300
We 01/28/26258.48780,300
927,200
Tu 01/13/26261.98892,600
Mo 01/12/26258.461,503,600
Fr 01/09/26252.281,050,400
Th 01/08/26242.80940,600
We 01/07/26237.01678,600
Tu 01/06/26239.38764,900
Mo 01/05/26236.251,044,600
Fr 01/02/26229.71605,900
We 12/31/25228.75436,300
Tu 12/30/25231.07789,300
Mo 12/29/25229.33734,000
Fr 12/26/25232.49431,100
We 12/24/25231.24407,600
578,900
We 12/10/25240.58689,900
Tu 12/09/25233.31726,600
Mo 12/08/25236.92538,900
Fr 12/05/25239.52677,500
Th 12/04/25241.92519,400
We 12/03/25245.98524,700
Tu 12/02/25244.73708,800
Mo 12/01/25243.37594,700
Fr 11/28/25243.60202,900
We 11/26/25244.27477,700
Tu 11/25/25243.89813,800
Mo 11/24/25236.713,865,600
Fr 11/21/25239.98914,300
Fr 11/07/25252.011,065,700
Th 11/06/25248.371,721,900
We 11/05/25253.031,399,900
Tu 11/04/25258.00840,900
Mo 11/03/25259.48856,200
Fr 10/31/25267.061,342,300
Th 10/30/25277.20631,800
We 10/29/25283.55838,300
Tu 10/28/25286.95498,200
Mo 10/27/25293.56576,400
Fr 10/24/25293.75759,300
Th 10/23/25300.311,120,300
We 10/22/25297.59981,400
392,100
We 10/08/25301.72510,400
Tu 10/07/25301.09366,100
Mo 10/06/25307.29520,600
Fr 10/03/25309.61319,800
Th 10/02/25312.05296,000
We 10/01/25309.18380,200
Tu 09/30/25310.07392,200
Mo 09/29/25310.90636,400
Fr 09/26/25305.86439,900
Th 09/25/25305.08458,700
We 09/24/25310.71384,100
Tu 09/23/25312.94467,700
Mo 09/22/25312.63497,400
Mo 09/08/25333.62653,600