Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
313.84
-5.18 (-1.62%)
May 13, 2025, 4:00 PM - Market closed
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 320.00 | 321.66 | 313.41 | 313.84 | 313.84 | -1.62% | 404,033 |
| May 12, 2025 | 313.49 | 319.62 | 311.50 | 319.02 | 319.02 | 5.66% | 721,107 |
| May 9, 2025 | 301.83 | 303.98 | 298.18 | 301.92 | 301.92 | 0.09% | 391,477 |
| May 8, 2025 | 299.53 | 305.03 | 297.45 | 301.64 | 301.64 | 1.98% | 366,963 |
| May 7, 2025 | 295.34 | 298.25 | 293.79 | 295.79 | 295.79 | 0.15% | 473,101 |
| May 6, 2025 | 304.20 | 305.17 | 295.04 | 295.34 | 295.34 | -3.56% | 472,409 |
| May 5, 2025 | 304.88 | 309.49 | 303.29 | 306.24 | 306.24 | -0.15% | 549,013 |
| May 2, 2025 | 299.02 | 307.13 | 298.17 | 306.69 | 306.69 | 3.49% | 365,845 |
| May 1, 2025 | 292.98 | 299.65 | 291.19 | 296.35 | 296.35 | 1.10% | 577,759 |
| Apr 30, 2025 | 290.43 | 293.90 | 286.42 | 293.14 | 293.14 | -0.26% | 631,597 |
| Apr 29, 2025 | 289.32 | 296.23 | 289.32 | 293.90 | 293.90 | 0.88% | 501,200 |
| Apr 28, 2025 | 291.79 | 298.56 | 289.22 | 291.33 | 291.33 | -0.09% | 515,586 |
| Apr 25, 2025 | 288.88 | 291.88 | 284.38 | 291.59 | 291.59 | 1.00% | 824,174 |
| Apr 24, 2025 | 312.88 | 314.04 | 285.50 | 288.70 | 288.70 | -6.66% | 1,339,076 |
| Apr 23, 2025 | 311.65 | 318.40 | 307.19 | 309.31 | 309.31 | 0.86% | 500,040 |
| Apr 22, 2025 | 301.33 | 309.42 | 300.77 | 306.68 | 306.68 | 3.41% | 427,986 |
| Apr 21, 2025 | 303.45 | 303.45 | 293.11 | 296.56 | 296.56 | -3.16% | 460,851 |
| Apr 17, 2025 | 303.01 | 309.04 | 303.01 | 306.25 | 306.25 | 1.63% | 508,455 |
| Apr 16, 2025 | 307.00 | 308.96 | 297.44 | 301.35 | 301.35 | -1.83% | 441,719 |
| Apr 15, 2025 | 311.27 | 314.25 | 305.45 | 306.96 | 306.96 | -1.47% | 244,364 |
| Apr 14, 2025 | 313.26 | 316.63 | 308.66 | 311.55 | 311.55 | 0.09% | 258,212 |
| Apr 11, 2025 | 303.45 | 311.97 | 299.32 | 311.27 | 311.27 | 1.96% | 411,866 |
| Apr 10, 2025 | 307.63 | 308.28 | 294.35 | 305.30 | 305.30 | -2.63% | 563,886 |
| Apr 9, 2025 | 288.99 | 315.33 | 284.28 | 313.56 | 313.56 | 7.77% | 693,786 |
| Apr 8, 2025 | 310.07 | 312.92 | 285.91 | 290.96 | 290.96 | -4.00% | 621,170 |
| Apr 7, 2025 | 308.77 | 317.87 | 297.27 | 303.08 | 303.08 | -3.80% | 871,485 |
| Apr 4, 2025 | 314.99 | 320.06 | 301.43 | 315.05 | 315.05 | 0.38% | 789,938 |
| Apr 3, 2025 | 315.76 | 317.35 | 309.74 | 313.85 | 313.85 | -3.63% | 958,640 |
| Apr 2, 2025 | 315.65 | 326.70 | 315.65 | 325.66 | 325.66 | 2.37% | 341,221 |
| Apr 1, 2025 | 316.54 | 321.21 | 315.59 | 318.13 | 318.13 | -0.07% | 382,677 |
| Mar 31, 2025 | 312.29 | 320.67 | 311.45 | 318.35 | 318.35 | 1.09% | 339,354 |
| Mar 28, 2025 | 325.46 | 325.46 | 314.68 | 314.92 | 314.92 | -2.86% | 271,487 |
| Mar 27, 2025 | 326.74 | 328.02 | 321.18 | 324.18 | 324.18 | -0.84% | 333,066 |
| Mar 26, 2025 | 325.55 | 328.36 | 323.71 | 326.93 | 326.93 | 0.40% | 308,523 |
| Mar 25, 2025 | 324.12 | 329.57 | 322.76 | 325.63 | 325.63 | -0.10% | 364,730 |
| Mar 24, 2025 | 323.21 | 328.22 | 322.39 | 325.94 | 325.94 | 1.81% | 306,999 |
| Mar 21, 2025 | 320.27 | 320.55 | 316.34 | 320.14 | 320.14 | -0.06% | 443,302 |
| Mar 20, 2025 | 322.50 | 326.88 | 320.20 | 320.34 | 320.34 | -0.58% | 411,483 |
| Mar 19, 2025 | 324.15 | 328.01 | 319.86 | 322.22 | 322.22 | -0.86% | 358,281 |
| Mar 18, 2025 | 324.66 | 328.00 | 323.13 | 325.00 | 325.00 | -0.63% | 349,100 |
| Mar 17, 2025 | 325.40 | 331.43 | 323.44 | 327.06 | 327.06 | -0.05% | 393,307 |
| Mar 14, 2025 | 325.10 | 328.08 | 322.64 | 327.21 | 327.21 | 2.01% | 268,869 |
| Mar 13, 2025 | 332.25 | 334.86 | 320.22 | 320.75 | 320.75 | -3.78% | 396,353 |
| Mar 12, 2025 | 343.12 | 343.20 | 333.15 | 333.34 | 333.34 | -2.97% | 378,893 |
| Mar 11, 2025 | 363.21 | 364.71 | 342.08 | 343.56 | 342.33 | -5.65% | 367,211 |
| Mar 10, 2025 | 364.31 | 374.74 | 362.66 | 364.12 | 362.81 | -0.05% | 712,920 |
| Mar 7, 2025 | 357.03 | 365.69 | 352.85 | 364.31 | 363.00 | 2.04% | 547,389 |
| Mar 6, 2025 | 343.56 | 358.28 | 341.39 | 357.03 | 355.75 | 3.81% | 818,490 |
| Mar 5, 2025 | 338.79 | 344.53 | 337.32 | 343.92 | 342.69 | 0.77% | 340,359 |
| Mar 4, 2025 | 343.67 | 347.20 | 339.13 | 341.29 | 340.07 | -0.84% | 386,328 |