Pool Corporation - Common Stock (POOL)

186.52
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 4:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pool Corporation - Common Stock (POOL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026185.94188.00184.35186.52567,862186.52
8/28/2026185.79188.74184.66188.07545,114188.07
8/27/2026186.28188.59184.18186.06482,204186.06
8/26/2026186.13189.01185.90188.38437,785188.38
8/25/2026187.59188.61184.22186.36542,494186.36
8/24/2026189.53190.81186.43188.24554,254188.24
8/21/2026190.79191.55187.82187.98502,573187.98
8/20/2026192.61193.56189.19190.33404,212190.33
8/19/2026189.25197.78188.49195.99478,809195.99
8/18/2026192.01193.49187.36187.50557,443187.50
8/17/2026193.32193.46187.27190.47901,174190.47
8/14/2026201.69201.69194.47194.84503,771194.84
8/13/2026199.22202.59197.54200.57511,431200.57
8/12/2026200.62201.88196.12199.41599,412198.11
8/11/2026199.42204.99199.42201.50558,957200.19
8/10/2026204.28204.32198.51199.98768,216198.68
8/07/2026201.81209.78200.95206.31658,538204.97
8/06/2026204.01205.70200.14201.08578,851199.77
8/05/2026202.60206.97201.64206.63491,329205.28
8/04/2026196.71203.63195.07203.44616,489202.11
8/03/2026190.59195.73188.30195.58731,305194.31
7/31/2026190.17192.12184.88185.711,007,497184.50
7/30/2026190.00190.80184.50190.68843,658189.44
7/29/2026190.86197.00188.50193.451,040,112192.19
7/28/2026186.61192.81185.88192.161,341,780190.91
7/27/2026185.57189.12182.72184.61957,674183.41
7/24/2026183.33186.41178.52183.771,125,151182.57
7/23/2026203.74204.40180.81183.332,056,125182.13
7/22/2026196.72200.00194.24196.191,175,247194.91
7/21/2026198.80200.37195.38196.36897,104195.08
7/20/2026200.76202.10194.08201.031,144,233199.72
7/17/2026208.85212.41200.38201.17607,594199.86
7/16/2026202.70209.23202.70207.92617,169206.56
7/15/2026195.89203.73193.34202.371,193,565201.05
7/14/2026210.82213.18207.27210.07457,009208.70
7/13/2026211.92214.70209.08210.82611,372209.45
7/10/2026209.84213.19209.38210.44460,841209.07
7/09/2026203.18210.48201.39207.97605,254206.61
7/08/2026206.90206.90202.41204.20626,673202.87
7/07/2026215.55217.94208.79209.62619,371208.25
7/06/2026220.51220.51211.23215.22959,511213.82
7/02/2026215.93221.02215.48219.47585,264218.04
7/01/2026214.69219.97210.01215.69652,225214.28
6/30/2026211.62216.30210.24214.90738,024213.50
6/29/2026211.61211.89207.24211.62715,284210.24
6/26/2026207.60213.35207.53211.611,224,066210.23
6/25/2026204.98212.69204.55207.38947,827206.03
6/24/2026194.98206.28194.98205.36877,890204.02
6/23/2026193.62197.78193.33194.84567,470193.57
6/22/2026197.55198.03194.05195.61821,258194.34
6/18/2026196.57205.23194.37198.998,252,388197.69
6/17/2026198.08204.00192.48194.341,020,393193.07
6/16/2026191.94199.89189.88198.08866,698196.79
6/15/2026196.00198.53190.22191.03993,515189.78
6/12/2026191.93197.21190.98195.00677,416193.73
6/11/2026190.35193.87186.31192.341,030,207191.09
6/10/2026192.90196.46189.07189.89907,958188.65
6/09/2026180.50194.78179.87192.421,587,333191.17
6/08/2026182.74184.05179.28180.951,168,291179.77
6/05/2026183.46188.53183.46185.521,308,915184.31
6/04/2026184.45187.83181.17183.22746,990182.03
6/03/2026181.06182.13176.80180.69747,190179.51
6/02/2026181.16182.16177.45179.60857,088178.43
6/01/2026181.12184.52178.40182.07882,504180.88