Pool Corporation (POOL)
NASDAQ: POOL
· Real-Time Price · USD
316.34
-5.41 (-1.68%)
At close: Aug 18, 2025, 3:59 PM
316.56
0.07%
After-hours: Aug 18, 2025, 07:53 PM EDT
POOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 321.75 | 322.92 | 315.79 | 316.08 | 316.08 | -1.76% | 440,772 |
| Aug 15, 2025 | 331.47 | 333.95 | 320.00 | 321.75 | 321.75 | -1.33% | 870,436 |
| Aug 14, 2025 | 324.09 | 328.67 | 320.47 | 326.09 | 326.09 | -1.40% | 611,258 |
| Aug 13, 2025 | 313.98 | 331.23 | 313.96 | 330.73 | 329.48 | 5.72% | 470,287 |
| Aug 12, 2025 | 306.93 | 313.49 | 306.51 | 312.85 | 311.67 | 2.02% | 319,300 |
| Aug 11, 2025 | 305.12 | 308.83 | 301.24 | 306.65 | 305.49 | 0.32% | 365,614 |
| Aug 8, 2025 | 308.20 | 311.52 | 305.09 | 305.68 | 304.52 | -0.96% | 329,900 |
| Aug 7, 2025 | 311.96 | 313.48 | 307.44 | 308.64 | 307.47 | -0.30% | 247,619 |
| Aug 6, 2025 | 311.98 | 312.10 | 309.00 | 309.56 | 308.39 | -0.78% | 236,639 |
| Aug 5, 2025 | 309.49 | 313.15 | 307.65 | 311.98 | 310.80 | 0.70% | 307,069 |
| Aug 4, 2025 | 308.86 | 311.89 | 306.90 | 309.81 | 308.64 | 0.37% | 426,401 |
| Aug 1, 2025 | 307.36 | 311.65 | 303.85 | 308.67 | 307.50 | 0.17% | 493,300 |
| Jul 31, 2025 | 308.58 | 313.59 | 305.57 | 308.14 | 306.98 | -1.31% | 446,343 |
| Jul 30, 2025 | 316.89 | 318.19 | 309.07 | 312.24 | 311.06 | -1.34% | 454,533 |
| Jul 29, 2025 | 322.09 | 322.94 | 315.54 | 316.48 | 315.28 | -1.56% | 508,900 |
| Jul 28, 2025 | 323.43 | 326.66 | 320.09 | 321.48 | 320.26 | -1.05% | 561,414 |
| Jul 25, 2025 | 324.82 | 327.43 | 320.39 | 324.90 | 323.67 | -0.44% | 755,700 |
| Jul 24, 2025 | 345.00 | 345.00 | 320.00 | 326.34 | 325.11 | 3.00% | 1,112,500 |
| Jul 23, 2025 | 316.70 | 319.61 | 314.86 | 316.85 | 315.65 | 0.70% | 892,437 |
| Jul 22, 2025 | 301.56 | 315.75 | 301.30 | 314.66 | 313.47 | 5.24% | 690,800 |