Pool Corporation - POOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	321.8	329.8	329.8	330.65	318.34	404,377
September 10, 2025	320.46	319.15	319.15	322.41	317.98	369,400
September 09, 2025	330.95	321.87	321.87	330.95	319.4	492,241
September 08, 2025	331.58	333.62	333.62	334.44	325.4	653,607
September 05, 2025	319.21	333.09	333.09	334.6	317.41	988,558
September 04, 2025	305.3	315.8	315.8	317.15	304.76	493,122
September 03, 2025	303.85	304.74	304.74	304.99	299.99	449,803
September 02, 2025	306.45	305.07	305.07	308	303.4	321,031
August 29, 2025	316.04	310.71	310.71	317.55	310.15	441,200
August 28, 2025	318.08	314.97	314.97	319.04	312.13	365,149
August 27, 2025	316.45	317.85	317.85	321.05	315.99	301,331
August 26, 2025	320.38	318.38	318.38	322.01	317.71	527,300
August 25, 2025	321.97	321.43	321.43	322.56	318.43	374,729
August 22, 2025	309.77	323.73	323.73	328.29	308.78	736,600
August 21, 2025	312.02	308.63	308.63	312.02	306.04	511,858
August 20, 2025	323.9	314.95	314.95	326.15	314.43	482,112
August 19, 2025	318.42	324.78	324.78	328.76	317.45	497,264
August 18, 2025	321.75	316.08	316.08	322.92	315.79	440,822
August 15, 2025	331.47	321.75	321.75	333.95	320	870,436
August 14, 2025	324.09	326.09	326.09	328.67	320.47	611,258
August 13, 2025	313.98	330.73	329.48	331.23	313.96	470,287
August 12, 2025	306.93	312.85	311.67	313.49	306.51	319,300
August 11, 2025	305.12	306.65	305.49	308.83	301.24	365,614
August 08, 2025	308.2	305.68	305.68	311.52	305.09	329,900
August 07, 2025	311.96	308.64	308.64	313.48	307.44	247,619
August 06, 2025	311.98	309.56	309.56	312.1	309	236,639
August 05, 2025	309.49	311.98	311.98	313.15	307.65	307,069
August 04, 2025	308.86	309.81	309.81	311.89	306.9	426,401
August 01, 2025	307.36	308.67	308.67	311.65	303.85	493,300
July 31, 2025	308.58	308.14	308.14	313.59	305.57	446,343
July 30, 2025	316.89	312.24	312.24	318.19	309.07	454,018
July 29, 2025	322.09	316.48	316.48	322.94	315.54	508,900
July 28, 2025	323.43	321.48	321.48	326.66	320.09	561,414
July 25, 2025	324.82	324.9	324.9	327.43	320.39	755,700
July 24, 2025	345	326.34	326.34	345	320	1.11M
July 23, 2025	316.7	316.85	316.85	319.61	314.86	892,437
July 22, 2025	301.56	314.66	314.66	315.75	301.3	690,800
July 21, 2025	299.6	298.99	298.99	304.42	298.61	446,223
July 18, 2025	301.82	298.86	298.86	302.88	297	688,300
July 17, 2025	294.17	298.81	298.81	300.94	293.53	692,744
July 16, 2025	292.59	292.66	292.66	294.45	286.24	634,024
July 15, 2025	301.18	292.13	292.13	303.5	291.86	565,524
July 14, 2025	304.07	301.18	301.18	307.42	297.9	593,911
July 11, 2025	309.83	306.32	306.32	310.04	304.68	435,900
July 10, 2025	306.97	311.3	311.3	316.37	306.44	536,900
July 09, 2025	302.74	308.46	308.46	308.99	302.35	733,444
July 08, 2025	296.18	302.64	302.64	305.58	295.33	577,179
July 07, 2025	300	296.18	296.18	302.92	294.49	446,906
July 03, 2025	302.76	302.02	302.02	303.62	297	522,026
July 02, 2025	304.83	302.67	302.67	306.08	299.82	704,047
July 01, 2025	291.29	304.18	304.18	312.14	289.49	806,746
June 30, 2025	292.58	291.48	291.48	292.9	286	1.11M
June 27, 2025	295.62	292.77	292.77	297.89	291.54	2.18M
June 26, 2025	298.75	294.26	294.26	298.75	290.98	836,267
June 25, 2025	300.5	298.17	298.17	302.34	296	551,728
June 24, 2025	296.25	300.74	300.74	301.71	289.26	742,152
June 23, 2025	288.25	293.96	293.96	294.1	286.15	425,340
June 20, 2025	288.4	288.52	288.52	289.08	285.94	714,021
June 18, 2025	285.67	285	285	289.48	284.73	481,170
June 17, 2025	287.86	285.5	285.5	290.38	282.22	724,680

Pool Corporation (POOL) NASDAQ