Pool Corporation (POOL) NASDAQ

325.79

+17.16(+5.56%)

Updated at August 22 01:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025312.02308.63308.63312.02306.04511,858
August 20, 2025323.9314.95314.95326.15314.43482,112
August 19, 2025318.42324.78324.78328.76317.45497,264
August 18, 2025321.75316.08316.08322.92315.79440,822
August 15, 2025331.47321.75321.75333.95320870,436
August 14, 2025324.09326.09326.09328.67320.47611,258
August 13, 2025313.98330.73329.48331.23313.96470,287
August 12, 2025306.93312.85311.67313.49306.51319,300
August 11, 2025305.12306.65305.49308.83301.24365,614
August 08, 2025308.2305.68305.68311.52305.09329,900
August 07, 2025311.96308.64308.64313.48307.44247,619
August 06, 2025311.98309.56309.56312.1309236,639
August 05, 2025309.49311.98311.98313.15307.65307,069
August 04, 2025308.86309.81309.81311.89306.9426,401
August 01, 2025307.36308.67308.67311.65303.85493,300
July 31, 2025308.58308.14308.14313.59305.57446,343
July 30, 2025316.89312.24312.24318.19309.07454,018
July 29, 2025322.09316.48316.48322.94315.54508,900
July 28, 2025323.43321.48321.48326.66320.09561,414
July 25, 2025324.82324.9324.9327.43320.39755,700
July 24, 2025345326.34326.343453201.11M
July 23, 2025316.7316.85316.85319.61314.86892,437
July 22, 2025301.56314.66314.66315.75301.3690,800
July 21, 2025299.6298.99298.99304.42298.61446,223
July 18, 2025301.82298.86298.86302.88297688,300
July 17, 2025294.17298.81298.81300.94293.53692,744
July 16, 2025292.59292.66292.66294.45286.24634,024
July 15, 2025301.18292.13292.13303.5291.86565,524
July 14, 2025304.07301.18301.18307.42297.9593,911
July 11, 2025309.83306.32306.32310.04304.68435,900
July 10, 2025306.97311.3311.3316.37306.44536,900
July 09, 2025302.74308.46308.46308.99302.35733,444
July 08, 2025296.18302.64302.64305.58295.33577,179
July 07, 2025300296.18296.18302.92294.49446,906
July 03, 2025302.76302.02302.02303.62297522,026
July 02, 2025304.83302.67302.67306.08299.82704,047
July 01, 2025291.29304.18304.18312.14289.49806,746
June 30, 2025292.58291.48291.48292.92861.11M
June 27, 2025295.62292.77292.77297.89291.542.18M
June 26, 2025298.75294.26294.26298.75290.98836,267
June 25, 2025300.5298.17298.17302.34296551,728
June 24, 2025296.25300.74300.74301.71289.26742,152
June 23, 2025288.25293.96293.96294.1286.15425,340
June 20, 2025288.4288.52288.52289.08285.94714,021
June 18, 2025285.67285285289.48284.73481,170
June 17, 2025287.86285.5285.5290.38282.22724,680
June 16, 2025292290.47290.47292.91287.67669,215
June 13, 2025291.81288.9288.9295.41287.06550,642
June 12, 2025299.85295.83295.83300.21295.18576,100
June 11, 2025307.87299.98299.98308.19299.73556,828
June 10, 2025302.65306.31306.31307.98299.8541,749
June 09, 2025298.16298.25298.25301294.47891,200
June 06, 2025310.12297.08297.08310.12294.54967,703
June 05, 2025309.55308.45308.45311.51305.82635,226
June 04, 2025305.09309.42309.42311.02304.51334,763
June 03, 2025299.45305.35305.35306.54298.1554,106
June 02, 2025299.28300300301.37295.7616,348
May 30, 2025298.4300.59300.59301.87297749,501
May 29, 2025301.18300.79300.79303.48297.3420,365
May 28, 2025302.03298.96298.96302.03297.5531,245
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved