Pool Corporation (POOL)
NASDAQ: POOL
· Real-Time Price · USD
309.61
-2.44 (-0.78%)
At close: Oct 03, 2025, 3:59 PM
310.88
0.41%
After-hours: Oct 03, 2025, 07:44 PM EDT
POOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 311.98 | 313.75 | 308.91 | 309.61 | 309.61 | -0.78% | 319,343 |
| Oct 2, 2025 | 308.26 | 312.40 | 306.72 | 312.05 | 312.05 | 0.93% | 296,016 |
| Oct 1, 2025 | 309.47 | 312.88 | 307.99 | 309.18 | 309.18 | -0.29% | 380,231 |
| Sep 30, 2025 | 309.59 | 310.89 | 306.12 | 310.07 | 310.07 | -0.27% | 392,200 |
| Sep 29, 2025 | 308.28 | 311.80 | 304.43 | 310.90 | 310.90 | 1.65% | 636,455 |
| Sep 26, 2025 | 305.21 | 308.78 | 304.61 | 305.86 | 305.86 | 0.26% | 439,917 |
| Sep 25, 2025 | 308.75 | 311.17 | 303.40 | 305.08 | 305.08 | -1.81% | 458,709 |
| Sep 24, 2025 | 312.00 | 314.53 | 310.59 | 310.71 | 310.71 | -0.71% | 384,104 |
| Sep 23, 2025 | 312.23 | 314.52 | 309.00 | 312.94 | 312.94 | 0.10% | 467,735 |
| Sep 22, 2025 | 316.00 | 316.00 | 309.00 | 312.63 | 312.63 | -1.66% | 497,638 |
| Sep 19, 2025 | 325.12 | 325.57 | 316.88 | 317.92 | 317.92 | -2.21% | 1,986,000 |
| Sep 18, 2025 | 323.51 | 327.46 | 321.71 | 325.12 | 325.12 | 0.55% | 455,932 |
| Sep 17, 2025 | 329.18 | 336.15 | 321.50 | 323.33 | 323.33 | -1.51% | 533,748 |
| Sep 16, 2025 | 327.41 | 329.54 | 323.35 | 328.28 | 328.28 | 1.08% | 380,739 |
| Sep 15, 2025 | 325.84 | 326.29 | 320.61 | 324.78 | 324.78 | -0.37% | 401,000 |
| Sep 12, 2025 | 327.99 | 329.46 | 324.65 | 325.98 | 325.98 | -1.16% | 413,100 |
| Sep 11, 2025 | 320.27 | 330.65 | 318.34 | 329.80 | 329.80 | 3.34% | 425,886 |
| Sep 10, 2025 | 320.46 | 322.41 | 317.98 | 319.15 | 319.15 | -0.85% | 369,400 |
| Sep 9, 2025 | 330.95 | 330.95 | 319.40 | 321.87 | 321.87 | -3.52% | 492,241 |
| Sep 8, 2025 | 331.58 | 334.44 | 325.40 | 333.62 | 333.62 | 0.16% | 653,607 |
Page 1 of 136