Pool Corporation (POOL) NASDAQ

241.92

-4.06(-1.65%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025246.37241.92241.92248.05240.83469,979
December 03, 2025246.13245.98245.98251.73245.48524,700
December 02, 2025244.5244.73244.73247.34241.26709,105
December 01, 2025240.51243.37243.37248.39240.31594,891
November 28, 2025245.91243.6243.6246.22243.42194,808
November 26, 2025242.77244.27244.27246.39241.71422,776
November 25, 2025238.82243.89243.89246.12238.51813,805
November 24, 2025238.88236.71236.71240.31235.173.87M
November 21, 2025232.34239.98239.98243.42229.81914,309
November 20, 2025235.05230.21230.21237.17229.63812,480
November 19, 2025240.24233.88233.88241.83231.53939,855
November 18, 2025235.01240.24240.24241.81233.06990,775
November 17, 2025242.83237.84237.84244.99237.25796,322
November 14, 2025244.94242.32242.32246.78241.9658,800
November 13, 2025248.87245.93245.93252.64244.631.21M
November 12, 2025253.71250.54250.54255.66249.39665,200
November 11, 2025250.87254.31253.06255.23248.17699,800
November 10, 2025251.85248.86247.64252.1247.56692,100
November 07, 2025247.94252.01252.01252.81245.251.07M
November 06, 2025253.02248.37248.37254.02242.11.72M
November 05, 2025257.36253.03253.03257.39250.851.39M
November 04, 2025259.37258258259.48254.83840,975
November 03, 2025267.1259.48259.48267.51258.63856,554
October 31, 2025277.05267.06267.06277.05266.41.31M
October 30, 2025282.97277.2277.2284.98276.49622,924
October 29, 2025286.51283.55283.55290.02282.57838,207
October 28, 2025291.44286.95286.95293.27286.46480,559
October 27, 2025295.85293.56293.56297.5289.73576,517
October 24, 2025300.45293.75293.75301.69292.74759,253
October 23, 2025297.55300.31300.31303.05290.231.12M
October 22, 2025300.78297.59297.59303.64296.34981,334
October 21, 2025294.95302.63302.63305.63293.6797,790
October 20, 2025290.73294.07294.07297.15290.58599,800
October 17, 2025289.12290.21290.21293.01287.75663,944
October 16, 2025291.5290.17290.17291.51287.45628,635
October 15, 2025289.96290.44290.44296.95287.19571,700
October 14, 2025288.64295.46295.46299.51288.36574,426
October 13, 2025291.55291.73291.73293.74288467,156
October 10, 2025296.79289.91289.91298.67289.11602,862
October 09, 2025301.14296.24296.24301.14295.28392,100
October 08, 2025300.04301.72301.72303.08297.6510,409
October 07, 2025306.37301.09301.09306.89300.36366,025
October 06, 2025310.42307.29307.29310.99304.86520,678
October 03, 2025311.98309.61309.61313.71308.93319,761
October 02, 2025308.26312.05312.05312.4306.72296,016
October 01, 2025309.47309.18309.18312.88307.99380,231
September 30, 2025309.59310.07310.07310.89306.12392,200
September 29, 2025308.28310.9310.9311.8304.43636,455
September 26, 2025305.21305.86305.86308.78304.61439,917
September 25, 2025308.75305.08305.08311.17303.4458,709
September 24, 2025312310.71310.71314.53310.59384,104
September 23, 2025312.23312.94312.94314.52309467,735
September 22, 2025316312.63312.63316309497,638
September 19, 2025325.12317.92317.92325.57316.881.99M
September 18, 2025323.51325.12325.12327.46321.71455,900
September 17, 2025329.18323.33323.33336.15321.5533,700
September 16, 2025327.41328.28328.28329.54323.35380,739
September 15, 2025325.84324.78324.78326.29320.61401,000
September 12, 2025327.99325.98325.98329.46324.65413,100
September 11, 2025321.8329.8329.8330.65318.34404,377
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved